兴瑞科技[002937]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
21.4 |
2 |
2 |
集合竞价 |
| 09:15:36 |
21 |
61 |
61 |
集合竞价 |
| 09:17:33 |
21.4 |
2 |
2 |
集合竞价 |
| 09:25:00 |
21.57 |
119 |
121 |
卖出 |
| 09:30:00 |
21.62 |
32 |
153 |
买入 |
| 09:30:03 |
21.57 |
192 |
345 |
卖出 |
| 09:30:06 |
21.57 |
10 |
355 |
卖出 |
| 09:30:09 |
21.57 |
35 |
390 |
卖出 |
| 09:30:12 |
21.62 |
6 |
396 |
卖出 |
| 09:30:15 |
21.61 |
22 |
418 |
卖出 |
| 09:30:18 |
21.61 |
1 |
419 |
卖出 |
| 09:30:21 |
21.62 |
3 |
422 |
买入 |
| 09:30:24 |
21.62 |
6 |
428 |
买入 |
| 09:30:27 |
21.65 |
11 |
439 |
买入 |
| 09:30:30 |
21.58 |
6 |
445 |
卖出 |
| 09:30:36 |
21.59 |
5 |
450 |
买入 |
| 09:30:39 |
21.59 |
11 |
461 |
买入 |
| 09:30:42 |
21.62 |
4 |
465 |
买入 |
| 09:30:45 |
21.75 |
3 |
468 |
买入 |
| 09:30:54 |
21.77 |
4 |
472 |
买入 |
| 09:30:57 |
21.72 |
10 |
482 |
卖出 |
| 09:31:00 |
21.7 |
53 |
535 |
卖出 |
| 09:31:03 |
21.74 |
77 |
612 |
买入 |
| 09:31:06 |
21.74 |
5 |
617 |
卖出 |
| 09:31:09 |
21.74 |
6 |
623 |
卖出 |
| 09:31:12 |
21.74 |
1 |
624 |
卖出 |
| 09:31:27 |
21.74 |
17 |
641 |
卖出 |
| 09:31:42 |
21.7 |
1 |
642 |
卖出 |
| 09:31:45 |
21.73 |
10 |
652 |
买入 |
| 09:31:51 |
21.73 |
1 |
653 |
买入 |
| 09:31:54 |
21.73 |
1 |
654 |
买入 |
| 09:32:00 |
21.74 |
17 |
671 |
买入 |
| 09:32:03 |
21.74 |
4 |
675 |
买入 |
| 09:32:06 |
21.77 |
3 |
678 |
买入 |
| 09:32:12 |
21.76 |
4 |
682 |
卖出 |
| 09:32:15 |
21.74 |
4 |
686 |
卖出 |
| 09:32:36 |
21.74 |
1 |
687 |
买入 |
| 09:32:45 |
21.74 |
6 |
693 |
买入 |
| 09:32:48 |
21.76 |
16 |
709 |
买入 |
| 09:32:51 |
21.77 |
14 |
723 |
买入 |
| 09:32:54 |
21.77 |
34 |
757 |
买入 |
| 09:32:57 |
21.78 |
9 |
766 |
买入 |
| 09:33:06 |
21.81 |
63 |
829 |
买入 |
| 09:33:12 |
21.85 |
2 |
831 |
卖出 |
| 09:33:24 |
21.84 |
4 |
835 |
卖出 |
| 09:33:27 |
21.77 |
22 |
857 |
卖出 |
| 09:33:30 |
21.77 |
14 |
871 |
买入 |
| 09:33:36 |
21.77 |
3 |
874 |
买入 |
| 09:33:42 |
21.77 |
5 |
879 |
买入 |
| 09:33:45 |
21.77 |
1 |
880 |
卖出 |
| 09:33:48 |
21.81 |
3 |
883 |
买入 |
| 09:33:51 |
21.81 |
4 |
887 |
买入 |
| 09:34:06 |
21.77 |
17 |
904 |
卖出 |
| 09:34:09 |
21.77 |
1 |
905 |
买入 |
| 09:34:18 |
21.76 |
5 |
910 |
卖出 |
| 09:34:21 |
21.76 |
1 |
911 |
买入 |
| 09:34:27 |
21.77 |
3 |
914 |
买入 |
| 09:34:33 |
21.77 |
1 |
915 |
买入 |
| 09:34:36 |
21.74 |
9 |
924 |
卖出 |
| 09:34:42 |
21.77 |
2 |
926 |
买入 |
| 09:34:57 |
21.74 |
4 |
930 |
卖出 |
| 09:35:03 |
21.74 |
2 |
932 |
卖出 |
| 09:35:06 |
21.72 |
5 |
937 |
卖出 |
| 09:35:09 |
21.73 |
1 |
938 |
买入 |
| 09:35:12 |
21.57 |
42 |
980 |
卖出 |
| 09:35:15 |
21.72 |
13 |
993 |
买入 |
| 09:35:18 |
21.7 |
7 |
1000 |
卖出 |
| 09:35:21 |
21.72 |
2 |
1002 |
买入 |
| 09:35:24 |
21.65 |
10 |
1012 |
卖出 |
| 09:35:30 |
21.72 |
1 |
1013 |
买入 |
| 09:35:33 |
21.73 |
3 |
1016 |
买入 |
| 09:35:36 |
21.65 |
15 |
1031 |
卖出 |
| 09:35:39 |
21.71 |
3 |
1034 |
买入 |
| 09:35:42 |
21.71 |
3 |
1037 |
买入 |
| 09:35:45 |
21.71 |
38 |
1075 |
买入 |
| 09:35:48 |
21.73 |
10 |
1085 |
买入 |
| 09:35:51 |
21.73 |
6 |
1091 |
买入 |
| 09:35:54 |
21.75 |
5 |
1096 |
买入 |
| 09:35:57 |
21.77 |
11 |
1107 |
买入 |
| 09:36:00 |
21.77 |
1 |
1108 |
卖出 |
| 09:36:06 |
21.77 |
2 |
1110 |
卖出 |
| 09:36:09 |
21.79 |
19 |
1129 |
买入 |
| 09:36:15 |
21.75 |
9 |
1138 |
卖出 |
| 09:36:18 |
21.73 |
5 |
1143 |
卖出 |
| 09:36:21 |
21.72 |
6 |
1149 |
卖出 |
| 09:36:27 |
21.75 |
3 |
1152 |
买入 |
| 09:36:30 |
21.72 |
11 |
1163 |
卖出 |
| 09:36:36 |
21.61 |
24 |
1187 |
卖出 |
| 09:36:39 |
21.72 |
5 |
1192 |
买入 |
| 09:36:48 |
21.69 |
1 |
1193 |
卖出 |
| 09:36:51 |
21.69 |
2 |
1195 |
卖出 |
| 09:36:57 |
21.62 |
5 |
1200 |
卖出 |
| 09:37:00 |
21.69 |
4 |
1204 |
买入 |
| 09:37:09 |
21.64 |
1 |
1205 |
卖出 |
| 09:37:12 |
21.69 |
5 |
1210 |
买入 |
| 09:37:21 |
21.71 |
3 |
1213 |
卖出 |
| 09:37:24 |
21.69 |
5 |
1218 |
卖出 |
| 09:37:30 |
21.7 |
3 |
1221 |
卖出 |
| 09:37:33 |
21.71 |
55 |
1276 |
买入 |
| 09:37:36 |
21.71 |
7 |
1283 |
买入 |
| 09:37:39 |
21.72 |
8 |
1291 |
买入 |
| 09:37:48 |
21.69 |
45 |
1336 |
卖出 |
| 09:37:51 |
21.73 |
4 |
1340 |
买入 |
| 09:37:54 |
21.69 |
43 |
1383 |
卖出 |
| 09:37:57 |
21.72 |
3 |
1386 |
买入 |
| 09:38:03 |
21.69 |
5 |
1391 |
卖出 |
| 09:38:09 |
21.66 |
2 |
1393 |
卖出 |
| 09:38:15 |
21.62 |
23 |
1416 |
卖出 |
| 09:38:18 |
21.62 |
8 |
1424 |
卖出 |
| 09:38:21 |
21.62 |
43 |
1467 |
卖出 |
| 09:38:30 |
21.57 |
24 |
1491 |
卖出 |
| 09:38:33 |
21.56 |
9 |
1500 |
买入 |
| 09:38:36 |
21.4 |
58 |
1558 |
卖出 |
| 09:38:39 |
21.56 |
51 |
1609 |
买入 |
| 09:38:42 |
21.47 |
36 |
1645 |
卖出 |
| 09:38:45 |
21.53 |
3 |
1648 |
买入 |
| 09:38:48 |
21.48 |
2 |
1650 |
卖出 |
| 09:38:51 |
21.48 |
2 |
1652 |
卖出 |
| 09:38:54 |
21.48 |
1 |
1653 |
卖出 |
| 09:39:00 |
21.48 |
2 |
1655 |
卖出 |
| 09:39:09 |
21.48 |
2 |
1657 |
卖出 |
| 09:39:12 |
21.48 |
28 |
1685 |
卖出 |
| 09:39:15 |
21.48 |
20 |
1705 |
买入 |
| 09:39:18 |
21.48 |
31 |
1736 |
买入 |
| 09:39:21 |
21.48 |
1 |
1737 |
卖出 |
| 09:39:24 |
21.48 |
15 |
1752 |
卖出 |
| 09:39:27 |
21.53 |
3 |
1755 |
买入 |
| 09:39:30 |
21.48 |
12 |
1767 |
卖出 |
| 09:39:42 |
21.48 |
9 |
1776 |
卖出 |
| 09:39:48 |
21.49 |
2 |
1778 |
卖出 |
| 09:39:54 |
21.52 |
3 |
1781 |
买入 |
| 09:39:57 |
21.49 |
5 |
1786 |
卖出 |
| 09:40:00 |
21.48 |
4 |
1790 |
卖出 |
| 09:40:12 |
21.45 |
2 |
1792 |
卖出 |
| 09:40:21 |
21.45 |
6 |
1798 |
买入 |
| 09:40:24 |
21.48 |
1 |
1799 |
买入 |
| 09:40:27 |
21.46 |
6 |
1805 |
卖出 |
| 09:40:30 |
21.49 |
2 |
1807 |
买入 |
| 09:40:33 |
21.46 |
2 |
1809 |
卖出 |
| 09:40:36 |
21.45 |
6 |
1815 |
卖出 |
| 09:40:45 |
21.46 |
10 |
1825 |
买入 |
| 09:40:48 |
21.45 |
50 |
1875 |
卖出 |
| 09:40:51 |
21.45 |
25 |
1900 |
卖出 |
| 09:40:54 |
21.43 |
127 |
2027 |
卖出 |
| 09:40:57 |
21.43 |
8 |
2035 |
卖出 |
| 09:41:03 |
21.42 |
4 |
2039 |
卖出 |
| 09:41:06 |
21.43 |
3 |
2042 |
买入 |
| 09:41:09 |
21.4 |
28 |
2070 |
卖出 |
| 09:41:12 |
21.4 |
9 |
2079 |
买入 |
| 09:41:15 |
21.44 |
19 |
2098 |
买入 |
| 09:41:18 |
21.44 |
2 |
2100 |
买入 |
| 09:41:21 |
21.44 |
1 |
2101 |
买入 |
| 09:41:27 |
21.4 |
9 |
2110 |
卖出 |
| 09:41:30 |
21.41 |
36 |
2146 |
买入 |
| 09:41:39 |
21.45 |
1 |
2147 |
买入 |
| 09:41:42 |
21.41 |
10 |
2157 |
卖出 |
| 09:41:45 |
21.41 |
14 |
2171 |
买入 |
| 09:41:48 |
21.45 |
30 |
2201 |
买入 |
| 09:42:12 |
21.45 |
30 |
2231 |
卖出 |
| 09:42:15 |
21.45 |
53 |
2284 |
卖出 |
| 09:42:21 |
21.46 |
1 |
2285 |
卖出 |
| 09:42:33 |
21.46 |
2 |
2287 |
卖出 |
| 09:42:42 |
21.45 |
2 |
2289 |
买入 |
| 09:42:45 |
21.44 |
3 |
2292 |
卖出 |
| 09:42:51 |
21.44 |
16 |
2308 |
买入 |
| 09:42:54 |
21.44 |
11 |
2319 |
买入 |
| 09:42:57 |
21.44 |
3 |
2322 |
买入 |
| 09:43:00 |
21.43 |
6 |
2328 |
卖出 |
| 09:43:27 |
21.41 |
2 |
2330 |
卖出 |
| 09:43:30 |
21.42 |
1 |
2331 |
买入 |
| 09:43:33 |
21.42 |
9 |
2340 |
卖出 |
| 09:43:36 |
21.41 |
2 |
2342 |
卖出 |
| 09:43:39 |
21.42 |
2 |
2344 |
卖出 |
| 09:43:42 |
21.42 |
11 |
2355 |
卖出 |
| 09:43:45 |
21.42 |
9 |
2364 |
买入 |
| 09:43:48 |
21.4 |
15 |
2379 |
卖出 |
| 09:43:51 |
21.4 |
16 |
2395 |
卖出 |
| 09:43:57 |
21.4 |
23 |
2418 |
买入 |
| 09:44:00 |
21.41 |
101 |
2519 |
买入 |
| 09:44:03 |
21.47 |
18 |
2537 |
买入 |
| 09:44:06 |
21.45 |
5 |
2542 |
卖出 |
| 09:44:09 |
21.47 |
2 |
2544 |
卖出 |
| 09:44:15 |
21.45 |
38 |
2582 |
卖出 |
| 09:44:18 |
21.45 |
62 |
2644 |
买入 |
| 09:44:27 |
21.51 |
2 |
2646 |
买入 |
| 09:44:33 |
21.51 |
1 |
2647 |
买入 |
| 09:44:36 |
21.47 |
3 |
2650 |
卖出 |
| 09:44:42 |
21.51 |
11 |
2661 |
买入 |
| 09:44:45 |
21.52 |
2 |
2663 |
买入 |
| 09:44:51 |
21.52 |
25 |
2688 |
买入 |
| 09:44:54 |
21.55 |
12 |
2700 |
买入 |
| 09:44:57 |
21.55 |
29 |
2729 |
买入 |
| 09:45:00 |
21.55 |
11 |
2740 |
买入 |
| 09:45:03 |
21.55 |
9 |
2749 |
买入 |
| 09:45:15 |
21.58 |
8 |
2757 |
买入 |
| 09:45:21 |
21.58 |
5 |
2762 |
卖出 |
| 09:45:24 |
21.55 |
3 |
2765 |
卖出 |
| 09:45:45 |
21.57 |
14 |
2779 |
卖出 |
| 09:45:48 |
21.57 |
1 |
2780 |
卖出 |
| 09:46:00 |
21.55 |
8 |
2788 |
卖出 |
| 09:46:03 |
21.55 |
5 |
2793 |
卖出 |
| 09:46:09 |
21.57 |
10 |
2803 |
买入 |
| 09:46:24 |
21.57 |
4 |
2807 |
买入 |
| 09:46:33 |
21.58 |
5 |
2812 |
买入 |
| 09:46:45 |
21.57 |
2 |
2814 |
卖出 |
| 09:47:00 |
21.57 |
3 |
2817 |
买入 |
| 09:47:03 |
21.58 |
23 |
2840 |
买入 |
| 09:47:06 |
21.58 |
3 |
2843 |
买入 |
| 09:47:12 |
21.6 |
11 |
2854 |
买入 |
| 09:47:15 |
21.57 |
21 |
2875 |
卖出 |
| 09:47:18 |
21.63 |
1 |
2876 |
买入 |
| 09:47:21 |
21.64 |
7 |
2883 |
买入 |
| 09:47:27 |
21.64 |
5 |
2888 |
买入 |
| 09:47:30 |
21.64 |
18 |
2906 |
买入 |
| 09:47:33 |
21.65 |
1 |
2907 |
买入 |
| 09:47:36 |
21.66 |
10 |
2917 |
买入 |
| 09:47:42 |
21.66 |
5 |
2922 |
卖出 |
| 09:47:45 |
21.7 |
2 |
2924 |
买入 |
| 09:47:48 |
21.7 |
7 |
2931 |
卖出 |
| 09:47:51 |
21.7 |
1 |
2932 |
买入 |
| 09:48:09 |
21.71 |
2 |
2934 |
卖出 |
| 09:48:12 |
21.71 |
5 |
2939 |
卖出 |
| 09:48:15 |
21.7 |
4 |
2943 |
卖出 |
| 09:48:18 |
21.7 |
2 |
2945 |
卖出 |
| 09:48:27 |
21.7 |
5 |
2950 |
买入 |
| 09:48:30 |
21.7 |
1 |
2951 |
卖出 |
| 09:48:33 |
21.69 |
10 |
2961 |
卖出 |
| 09:48:45 |
21.67 |
2 |
2963 |
买入 |
| 09:48:48 |
21.66 |
1 |
2964 |
卖出 |
| 09:48:54 |
21.6 |
100 |
3064 |
卖出 |
| 09:48:57 |
21.67 |
4 |
3068 |
买入 |
| 09:49:12 |
21.69 |
25 |
3093 |
买入 |
| 09:49:24 |
21.64 |
3 |
3096 |
卖出 |
| 09:49:30 |
21.7 |
26 |
3122 |
买入 |
| 09:49:36 |
21.75 |
200 |
3322 |
买入 |
| 09:49:39 |
21.76 |
15 |
3337 |
买入 |
| 09:49:42 |
21.69 |
1 |
3338 |
卖出 |
| 09:49:45 |
21.7 |
4 |
3342 |
买入 |
| 09:50:09 |
21.71 |
68 |
3410 |
卖出 |
| 09:50:12 |
21.71 |
5 |
3415 |
卖出 |
| 09:50:15 |
21.7 |
4 |
3419 |
卖出 |
| 09:50:57 |
21.65 |
1 |
3420 |
卖出 |
| 09:51:00 |
21.69 |
6 |
3426 |
买入 |
| 09:51:03 |
21.69 |
15 |
3441 |
卖出 |
| 09:51:06 |
21.63 |
5 |
3446 |
卖出 |
| 09:51:09 |
21.65 |
1 |
3447 |
买入 |
| 09:51:12 |
21.69 |
1 |
3448 |
买入 |
| 09:51:18 |
21.66 |
1 |
3449 |
卖出 |
| 09:51:42 |
21.64 |
29 |
3478 |
卖出 |
| 09:51:45 |
21.64 |
22 |
3500 |
买入 |
| 09:52:09 |
21.68 |
10 |
3510 |
买入 |
| 09:52:12 |
21.69 |
18 |
3528 |
买入 |
| 09:52:30 |
21.69 |
10 |
3538 |
卖出 |
| 09:52:48 |
21.69 |
1 |
3539 |
卖出 |
| 09:52:54 |
21.69 |
13 |
3552 |
卖出 |
| 09:52:57 |
21.68 |
5 |
3557 |
卖出 |
| 09:53:18 |
21.65 |
2 |
3559 |
卖出 |
| 09:53:21 |
21.64 |
1 |
3560 |
卖出 |
| 09:53:27 |
21.64 |
1 |
3561 |
买入 |
| 09:53:45 |
21.58 |
2 |
3563 |
卖出 |
| 09:53:51 |
21.58 |
5 |
3568 |
卖出 |
| 09:54:00 |
21.6 |
5 |
3573 |
买入 |
| 09:54:03 |
21.6 |
29 |
3602 |
卖出 |
| 09:54:06 |
21.65 |
1 |
3603 |
买入 |
| 09:54:21 |
21.65 |
1 |
3604 |
买入 |
| 09:54:36 |
21.64 |
3 |
3607 |
买入 |
| 09:54:42 |
21.64 |
2 |
3609 |
买入 |
| 09:55:06 |
21.63 |
1 |
3610 |
卖出 |
| 09:55:12 |
21.63 |
7 |
3617 |
卖出 |
| 09:55:15 |
21.63 |
5 |
3622 |
卖出 |
| 09:55:18 |
21.63 |
1 |
3623 |
卖出 |
| 09:55:45 |
21.6 |
5 |
3628 |
卖出 |
| 09:55:54 |
21.6 |
7 |
3635 |
买入 |
| 09:55:57 |
21.6 |
7 |
3642 |
卖出 |
| 09:56:15 |
21.61 |
8 |
3650 |
买入 |
| 09:56:18 |
21.61 |
2 |
3652 |
买入 |
| 09:56:45 |
21.61 |
1 |
3653 |
买入 |
| 09:57:09 |
21.61 |
1 |
3654 |
买入 |
| 09:57:12 |
21.61 |
6 |
3660 |
买入 |
| 09:57:24 |
21.61 |
1 |
3661 |
买入 |
| 09:57:36 |
21.61 |
2 |
3663 |
买入 |
| 09:57:39 |
21.62 |
4 |
3667 |
买入 |
| 09:57:45 |
21.6 |
10 |
3677 |
卖出 |
| 09:57:51 |
21.62 |
3 |
3680 |
买入 |
| 09:58:18 |
21.63 |
2 |
3682 |
买入 |
| 09:58:39 |
21.63 |
10 |
3692 |
买入 |
| 09:58:48 |
21.64 |
4 |
3696 |
买入 |
| 09:58:51 |
21.65 |
5 |
3701 |
买入 |
| 09:58:54 |
21.65 |
1 |
3702 |
买入 |
| 09:59:03 |
21.67 |
4 |
3706 |
买入 |
| 09:59:24 |
21.67 |
6 |
3712 |
买入 |
| 09:59:27 |
21.68 |
2 |
3714 |
买入 |
| 09:59:30 |
21.68 |
41 |
3755 |
买入 |
| 09:59:39 |
21.67 |
2 |
3757 |
卖出 |
| 09:59:45 |
21.67 |
2 |
3759 |
买入 |
| 09:59:48 |
21.65 |
2 |
3761 |
卖出 |
| 09:59:51 |
21.65 |
11 |
3772 |
卖出 |
| 10:00:06 |
21.62 |
1 |
3773 |
卖出 |
| 10:00:24 |
21.65 |
21 |
3794 |
买入 |
| 10:00:27 |
21.65 |
1 |
3795 |
买入 |