东瑞股份[001201]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
38.83 |
27 |
27 |
集合竞价 |
| 09:16:30 |
38.8 |
27 |
27 |
集合竞价 |
| 09:18:00 |
38.67 |
27 |
27 |
集合竞价 |
| 09:19:12 |
38.66 |
27 |
27 |
集合竞价 |
| 09:19:21 |
38.48 |
28 |
28 |
集合竞价 |
| 09:21:57 |
38.4 |
32 |
32 |
集合竞价 |
| 09:23:00 |
38.39 |
45 |
45 |
集合竞价 |
| 09:23:27 |
38.4 |
50 |
50 |
集合竞价 |
| 09:24:03 |
38.01 |
100 |
100 |
集合竞价 |
| 09:24:12 |
38.48 |
143 |
143 |
集合竞价 |
| 09:24:21 |
38.41 |
143 |
143 |
集合竞价 |
| 09:24:30 |
38.4 |
148 |
148 |
集合竞价 |
| 09:24:39 |
38.37 |
162 |
162 |
集合竞价 |
| 09:24:48 |
38.3 |
163 |
163 |
集合竞价 |
| 09:24:57 |
38.2 |
173 |
173 |
集合竞价 |
| 09:25:00 |
38.2 |
173 |
346 |
卖出 |
| 09:30:00 |
38.3 |
2 |
348 |
买入 |
| 09:30:03 |
38.14 |
113 |
461 |
卖出 |
| 09:30:06 |
38.14 |
66 |
527 |
卖出 |
| 09:30:09 |
38.2 |
14 |
541 |
买入 |
| 09:30:12 |
38.2 |
93 |
634 |
买入 |
| 09:30:15 |
38.2 |
16 |
650 |
买入 |
| 09:30:18 |
38.22 |
112 |
762 |
买入 |
| 09:30:21 |
38.29 |
4 |
766 |
买入 |
| 09:30:24 |
38.28 |
10 |
776 |
卖出 |
| 09:30:27 |
38.3 |
7 |
783 |
买入 |
| 09:30:30 |
38.31 |
10 |
793 |
买入 |
| 09:30:33 |
38.39 |
100 |
893 |
买入 |
| 09:30:36 |
38.39 |
44 |
937 |
买入 |
| 09:30:39 |
38.4 |
8 |
945 |
买入 |
| 09:30:42 |
38.4 |
23 |
968 |
买入 |
| 09:30:45 |
38.4 |
3 |
971 |
买入 |
| 09:30:48 |
38.48 |
6 |
977 |
买入 |
| 09:30:51 |
38.48 |
33 |
1010 |
买入 |
| 09:30:54 |
38.48 |
46 |
1056 |
卖出 |
| 09:30:57 |
38.5 |
1 |
1057 |
买入 |
| 09:31:03 |
38.55 |
7 |
1064 |
买入 |
| 09:31:06 |
38.58 |
51 |
1115 |
买入 |
| 09:31:09 |
38.59 |
1 |
1116 |
买入 |
| 09:31:12 |
38.55 |
17 |
1133 |
卖出 |
| 09:31:15 |
38.6 |
6 |
1139 |
买入 |
| 09:31:18 |
38.59 |
40 |
1179 |
卖出 |
| 09:31:21 |
38.58 |
4 |
1183 |
买入 |
| 09:31:24 |
38.55 |
33 |
1216 |
卖出 |
| 09:31:27 |
38.55 |
39 |
1255 |
买入 |
| 09:31:30 |
38.55 |
12 |
1267 |
买入 |
| 09:31:33 |
38.56 |
42 |
1309 |
买入 |
| 09:31:36 |
38.56 |
9 |
1318 |
买入 |
| 09:31:39 |
38.59 |
9 |
1327 |
买入 |
| 09:31:42 |
38.56 |
9 |
1336 |
卖出 |
| 09:31:51 |
38.62 |
29 |
1365 |
买入 |
| 09:31:54 |
38.55 |
19 |
1384 |
卖出 |
| 09:31:57 |
38.55 |
5 |
1389 |
买入 |
| 09:32:00 |
38.59 |
2 |
1391 |
买入 |
| 09:32:03 |
38.59 |
6 |
1397 |
买入 |
| 09:32:06 |
38.6 |
8 |
1405 |
买入 |
| 09:32:09 |
38.59 |
16 |
1421 |
卖出 |
| 09:32:12 |
38.66 |
13 |
1434 |
买入 |
| 09:32:15 |
38.63 |
6 |
1440 |
卖出 |
| 09:32:18 |
38.67 |
10 |
1450 |
买入 |
| 09:32:21 |
38.65 |
43 |
1493 |
卖出 |
| 09:32:24 |
38.66 |
23 |
1516 |
买入 |
| 09:32:27 |
38.7 |
17 |
1533 |
买入 |
| 09:32:30 |
38.74 |
6 |
1539 |
买入 |
| 09:32:33 |
38.76 |
9 |
1548 |
买入 |
| 09:32:36 |
38.76 |
6 |
1554 |
买入 |
| 09:32:39 |
38.75 |
15 |
1569 |
卖出 |
| 09:32:42 |
38.79 |
15 |
1584 |
买入 |
| 09:32:45 |
38.76 |
2 |
1586 |
卖出 |
| 09:32:48 |
38.79 |
23 |
1609 |
买入 |
| 09:32:51 |
38.79 |
26 |
1635 |
买入 |
| 09:32:54 |
38.79 |
29 |
1664 |
卖出 |
| 09:32:57 |
38.8 |
41 |
1705 |
买入 |
| 09:33:00 |
38.79 |
45 |
1750 |
买入 |
| 09:33:03 |
38.73 |
19 |
1769 |
卖出 |
| 09:33:06 |
38.73 |
24 |
1793 |
买入 |
| 09:33:09 |
38.73 |
9 |
1802 |
卖出 |
| 09:33:12 |
38.77 |
48 |
1850 |
买入 |
| 09:33:15 |
38.82 |
103 |
1953 |
买入 |
| 09:33:18 |
38.87 |
71 |
2024 |
买入 |
| 09:33:21 |
38.81 |
16 |
2040 |
卖出 |
| 09:33:24 |
38.89 |
65 |
2105 |
买入 |
| 09:33:27 |
38.89 |
6 |
2111 |
买入 |
| 09:33:30 |
38.89 |
11 |
2122 |
买入 |
| 09:33:33 |
38.88 |
23 |
2145 |
卖出 |
| 09:33:36 |
38.89 |
23 |
2168 |
卖出 |
| 09:33:39 |
38.88 |
40 |
2208 |
卖出 |
| 09:33:42 |
38.9 |
59 |
2267 |
买入 |
| 09:33:45 |
38.9 |
7 |
2274 |
卖出 |
| 09:33:48 |
38.92 |
43 |
2317 |
买入 |
| 09:33:51 |
38.91 |
17 |
2334 |
卖出 |
| 09:33:57 |
38.95 |
76 |
2410 |
买入 |
| 09:34:03 |
38.95 |
32 |
2442 |
买入 |
| 09:34:06 |
38.95 |
17 |
2459 |
买入 |
| 09:34:09 |
38.98 |
71 |
2530 |
买入 |
| 09:34:12 |
39 |
338 |
2868 |
买入 |
| 09:34:15 |
39.05 |
24 |
2892 |
买入 |
| 09:34:18 |
38.98 |
40 |
2932 |
卖出 |
| 09:34:21 |
39.09 |
44 |
2976 |
买入 |
| 09:34:24 |
39.02 |
28 |
3004 |
卖出 |
| 09:34:27 |
38.95 |
28 |
3032 |
卖出 |
| 09:34:30 |
39 |
9 |
3041 |
买入 |
| 09:34:33 |
39.02 |
11 |
3052 |
买入 |
| 09:34:36 |
39 |
57 |
3109 |
卖出 |
| 09:34:39 |
39.05 |
30 |
3139 |
买入 |
| 09:34:42 |
39.06 |
103 |
3242 |
买入 |
| 09:34:45 |
39.08 |
67 |
3309 |
买入 |
| 09:34:48 |
39.08 |
37 |
3346 |
买入 |
| 09:34:51 |
39.09 |
86 |
3432 |
买入 |
| 09:34:54 |
39.22 |
51 |
3483 |
买入 |
| 09:34:57 |
39.22 |
48 |
3531 |
买入 |
| 09:35:00 |
39.1 |
22 |
3553 |
卖出 |
| 09:35:03 |
39.17 |
22 |
3575 |
买入 |
| 09:35:06 |
39.08 |
40 |
3615 |
卖出 |
| 09:35:09 |
39.25 |
84 |
3699 |
买入 |
| 09:35:12 |
39.18 |
11 |
3710 |
卖出 |
| 09:35:15 |
39.08 |
61 |
3771 |
卖出 |
| 09:35:18 |
39.1 |
51 |
3822 |
买入 |
| 09:35:21 |
39.08 |
5 |
3827 |
卖出 |
| 09:35:24 |
39.09 |
38 |
3865 |
买入 |
| 09:35:27 |
39.04 |
119 |
3984 |
卖出 |
| 09:35:30 |
39.08 |
34 |
4018 |
买入 |
| 09:35:33 |
38.95 |
61 |
4079 |
卖出 |
| 09:35:36 |
39.03 |
77 |
4156 |
买入 |
| 09:35:39 |
38.94 |
37 |
4193 |
卖出 |
| 09:35:42 |
39.01 |
35 |
4228 |
买入 |
| 09:35:48 |
38.94 |
73 |
4301 |
卖出 |
| 09:35:51 |
38.94 |
5 |
4306 |
买入 |
| 09:35:54 |
38.65 |
28 |
4334 |
卖出 |
| 09:35:57 |
38.91 |
20 |
4354 |
买入 |
| 09:36:03 |
38.94 |
40 |
4394 |
买入 |
| 09:36:06 |
38.85 |
9 |
4403 |
卖出 |
| 09:36:09 |
38.86 |
38 |
4441 |
卖出 |
| 09:36:12 |
38.86 |
3 |
4444 |
卖出 |
| 09:36:15 |
38.89 |
5 |
4449 |
买入 |
| 09:36:18 |
38.91 |
22 |
4471 |
买入 |
| 09:36:24 |
39.05 |
85 |
4556 |
买入 |
| 09:36:27 |
39.05 |
33 |
4589 |
买入 |
| 09:36:30 |
39.05 |
15 |
4604 |
卖出 |
| 09:36:33 |
39.06 |
13 |
4617 |
买入 |
| 09:36:36 |
39.06 |
30 |
4647 |
卖出 |
| 09:36:39 |
39.06 |
29 |
4676 |
卖出 |
| 09:36:42 |
39.06 |
63 |
4739 |
买入 |
| 09:36:45 |
39.05 |
22 |
4761 |
卖出 |
| 09:36:48 |
39.06 |
14 |
4775 |
买入 |
| 09:36:51 |
39.01 |
1 |
4776 |
卖出 |
| 09:36:54 |
39.05 |
45 |
4821 |
买入 |
| 09:36:57 |
39.05 |
50 |
4871 |
卖出 |
| 09:37:00 |
39.05 |
12 |
4883 |
买入 |
| 09:37:03 |
39.05 |
53 |
4936 |
买入 |
| 09:37:06 |
39.09 |
62 |
4998 |
买入 |
| 09:37:09 |
39.09 |
22 |
5020 |
卖出 |
| 09:37:12 |
39.09 |
121 |
5141 |
卖出 |
| 09:37:15 |
39.09 |
1 |
5142 |
买入 |
| 09:37:18 |
39.15 |
26 |
5168 |
买入 |
| 09:37:21 |
39.1 |
34 |
5202 |
卖出 |
| 09:37:24 |
39.1 |
18 |
5220 |
买入 |
| 09:37:30 |
39.15 |
20 |
5240 |
买入 |
| 09:37:33 |
39.17 |
14 |
5254 |
买入 |
| 09:37:36 |
39.17 |
1 |
5255 |
买入 |
| 09:37:39 |
39.18 |
9 |
5264 |
买入 |
| 09:37:42 |
39.18 |
3 |
5267 |
买入 |
| 09:37:45 |
39.18 |
36 |
5303 |
卖出 |
| 09:37:48 |
39.18 |
46 |
5349 |
卖出 |
| 09:37:51 |
39.2 |
6 |
5355 |
卖出 |
| 09:37:54 |
39.2 |
20 |
5375 |
卖出 |
| 09:37:57 |
39.2 |
71 |
5446 |
卖出 |
| 09:38:00 |
39.2 |
15 |
5461 |
买入 |
| 09:38:03 |
39.2 |
48 |
5509 |
卖出 |
| 09:38:06 |
39.23 |
16 |
5525 |
买入 |
| 09:38:09 |
39.19 |
22 |
5547 |
买入 |
| 09:38:12 |
39.18 |
80 |
5627 |
卖出 |
| 09:38:15 |
39.02 |
23 |
5650 |
卖出 |
| 09:38:18 |
39.08 |
10 |
5660 |
买入 |
| 09:38:24 |
39.02 |
25 |
5685 |
卖出 |
| 09:38:27 |
39.02 |
9 |
5694 |
卖出 |
| 09:38:30 |
39.02 |
9 |
5703 |
卖出 |
| 09:38:33 |
39.08 |
11 |
5714 |
买入 |
| 09:38:36 |
39.02 |
32 |
5746 |
卖出 |
| 09:38:39 |
39.08 |
20 |
5766 |
买入 |
| 09:38:42 |
39.03 |
12 |
5778 |
卖出 |
| 09:38:45 |
39.06 |
19 |
5797 |
买入 |
| 09:38:48 |
39.06 |
44 |
5841 |
卖出 |
| 09:38:51 |
39.07 |
18 |
5859 |
买入 |
| 09:38:54 |
39.09 |
24 |
5883 |
买入 |
| 09:38:57 |
39.13 |
10 |
5893 |
买入 |
| 09:39:00 |
39.14 |
37 |
5930 |
买入 |
| 09:39:03 |
39.11 |
7 |
5937 |
卖出 |
| 09:39:06 |
39.15 |
12 |
5949 |
买入 |
| 09:39:09 |
39.14 |
27 |
5976 |
卖出 |
| 09:39:12 |
39.13 |
3 |
5979 |
卖出 |
| 09:39:15 |
39.08 |
17 |
5996 |
卖出 |
| 09:39:18 |
39.08 |
63 |
6059 |
卖出 |
| 09:39:21 |
39.03 |
3 |
6062 |
卖出 |
| 09:39:24 |
39 |
5 |
6067 |
卖出 |
| 09:39:27 |
38.94 |
2 |
6069 |
卖出 |
| 09:39:30 |
39.05 |
6 |
6075 |
买入 |
| 09:39:33 |
39.05 |
37 |
6112 |
买入 |
| 09:39:39 |
38.95 |
8 |
6120 |
卖出 |
| 09:39:42 |
38.95 |
12 |
6132 |
买入 |
| 09:39:45 |
38.99 |
15 |
6147 |
买入 |
| 09:39:48 |
39.03 |
10 |
6157 |
买入 |
| 09:39:51 |
39 |
31 |
6188 |
卖出 |
| 09:39:54 |
39 |
97 |
6285 |
卖出 |
| 09:40:00 |
38.9 |
44 |
6329 |
卖出 |
| 09:40:06 |
38.99 |
6 |
6335 |
买入 |
| 09:40:09 |
38.95 |
31 |
6366 |
卖出 |
| 09:40:12 |
38.96 |
22 |
6388 |
买入 |
| 09:40:15 |
39 |
2 |
6390 |
买入 |
| 09:40:18 |
38.99 |
22 |
6412 |
卖出 |
| 09:40:21 |
38.99 |
22 |
6434 |
买入 |
| 09:40:24 |
38.96 |
21 |
6455 |
买入 |
| 09:40:33 |
38.96 |
8 |
6463 |
买入 |
| 09:40:39 |
38.92 |
16 |
6479 |
卖出 |
| 09:40:45 |
38.96 |
12 |
6491 |
买入 |
| 09:40:51 |
38.96 |
17 |
6508 |
买入 |
| 09:40:54 |
38.95 |
6 |
6514 |
卖出 |
| 09:40:57 |
38.95 |
2 |
6516 |
买入 |
| 09:41:00 |
38.9 |
32 |
6548 |
卖出 |
| 09:41:03 |
38.9 |
43 |
6591 |
卖出 |
| 09:41:06 |
38.9 |
14 |
6605 |
买入 |
| 09:41:09 |
38.91 |
8 |
6613 |
买入 |
| 09:41:12 |
38.92 |
6 |
6619 |
买入 |
| 09:41:15 |
38.92 |
34 |
6653 |
卖出 |
| 09:41:18 |
38.96 |
25 |
6678 |
买入 |
| 09:41:21 |
38.96 |
14 |
6692 |
卖出 |
| 09:41:24 |
38.99 |
10 |
6702 |
买入 |
| 09:41:27 |
38.97 |
126 |
6828 |
卖出 |
| 09:41:30 |
39 |
8 |
6836 |
买入 |
| 09:41:33 |
39.01 |
9 |
6845 |
买入 |
| 09:41:36 |
39.01 |
2 |
6847 |
买入 |
| 09:41:39 |
39.04 |
4 |
6851 |
买入 |
| 09:41:42 |
39.05 |
15 |
6866 |
买入 |
| 09:41:45 |
39.05 |
70 |
6936 |
买入 |
| 09:41:48 |
39.08 |
5 |
6941 |
买入 |
| 09:41:51 |
39.05 |
7 |
6948 |
卖出 |
| 09:41:57 |
39.05 |
15 |
6963 |
卖出 |
| 09:42:00 |
39.05 |
13 |
6976 |
买入 |
| 09:42:03 |
39.05 |
3 |
6979 |
买入 |
| 09:42:06 |
39.05 |
18 |
6997 |
买入 |
| 09:42:09 |
39.02 |
60 |
7057 |
卖出 |
| 09:42:12 |
39.05 |
5 |
7062 |
卖出 |
| 09:42:15 |
39.08 |
49 |
7111 |
买入 |
| 09:42:18 |
39.05 |
29 |
7140 |
买入 |
| 09:42:21 |
39.05 |
6 |
7146 |
买入 |
| 09:42:24 |
39.05 |
17 |
7163 |
买入 |
| 09:42:27 |
39.02 |
11 |
7174 |
卖出 |
| 09:42:30 |
39.02 |
11 |
7185 |
卖出 |
| 09:42:33 |
39.02 |
5 |
7190 |
买入 |
| 09:42:36 |
39.02 |
13 |
7203 |
买入 |
| 09:42:39 |
39.03 |
16 |
7219 |
买入 |
| 09:42:51 |
39.02 |
14 |
7233 |
卖出 |
| 09:42:57 |
39.03 |
26 |
7259 |
买入 |
| 09:43:00 |
39.03 |
15 |
7274 |
卖出 |
| 09:43:03 |
39.05 |
20 |
7294 |
买入 |
| 09:43:06 |
39.08 |
55 |
7349 |
买入 |
| 09:43:09 |
39.1 |
84 |
7433 |
买入 |
| 09:43:12 |
39.09 |
26 |
7459 |
卖出 |
| 09:43:15 |
39.13 |
82 |
7541 |
买入 |
| 09:43:18 |
39.15 |
35 |
7576 |
买入 |
| 09:43:21 |
39.18 |
9 |
7585 |
买入 |
| 09:43:24 |
39.19 |
9 |
7594 |
买入 |
| 09:43:27 |
39.18 |
30 |
7624 |
卖出 |
| 09:43:30 |
39.2 |
13 |
7637 |
买入 |
| 09:43:33 |
39.19 |
9 |
7646 |
卖出 |
| 09:43:36 |
39.2 |
45 |
7691 |
买入 |
| 09:43:39 |
39.18 |
80 |
7771 |
买入 |
| 09:43:42 |
39.16 |
20 |
7791 |
卖出 |
| 09:43:45 |
39.19 |
58 |
7849 |
买入 |
| 09:43:48 |
39.11 |
29 |
7878 |
卖出 |
| 09:43:51 |
39.11 |
10 |
7888 |
买入 |
| 09:44:06 |
39.11 |
10 |
7898 |
买入 |
| 09:44:09 |
39.11 |
17 |
7915 |
买入 |
| 09:44:12 |
39.11 |
4 |
7919 |
卖出 |
| 09:44:15 |
39.11 |
5 |
7924 |
卖出 |
| 09:44:21 |
39.07 |
32 |
7956 |
卖出 |
| 09:44:24 |
39.06 |
15 |
7971 |
卖出 |
| 09:44:27 |
39.03 |
18 |
7989 |
卖出 |
| 09:44:30 |
39.05 |
47 |
8036 |
买入 |
| 09:44:33 |
39.07 |
50 |
8086 |
买入 |
| 09:44:36 |
39.07 |
42 |
8128 |
买入 |
| 09:44:39 |
39.02 |
3 |
8131 |
卖出 |
| 09:44:42 |
39.05 |
1 |
8132 |
买入 |
| 09:44:45 |
39.05 |
1 |
8133 |
买入 |
| 09:44:48 |
39.01 |
54 |
8187 |
卖出 |
| 09:44:51 |
39.01 |
18 |
8205 |
卖出 |
| 09:44:54 |
39.05 |
27 |
8232 |
买入 |
| 09:44:57 |
39 |
12 |
8244 |
卖出 |
| 09:45:00 |
39 |
80 |
8324 |
卖出 |
| 09:45:03 |
39.01 |
47 |
8371 |
买入 |
| 09:45:06 |
39 |
72 |
8443 |
卖出 |
| 09:45:09 |
39 |
50 |
8493 |
买入 |
| 09:45:12 |
38.9 |
5 |
8498 |
卖出 |
| 09:45:15 |
39 |
103 |
8601 |
买入 |
| 09:45:21 |
39 |
24 |
8625 |
买入 |
| 09:45:24 |
38.89 |
30 |
8655 |
卖出 |
| 09:45:30 |
38.99 |
13 |
8668 |
买入 |
| 09:45:33 |
38.99 |
1 |
8669 |
卖出 |
| 09:45:36 |
38.89 |
1 |
8670 |
卖出 |
| 09:45:42 |
38.88 |
10 |
8680 |
卖出 |