瑞鹄模具[002997]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
17.8 |
27 |
27 |
集合竞价 |
| 09:15:36 |
17.6 |
193 |
193 |
集合竞价 |
| 09:15:54 |
17.4 |
386 |
386 |
集合竞价 |
| 09:16:03 |
17.41 |
386 |
386 |
集合竞价 |
| 09:16:48 |
17.6 |
193 |
193 |
集合竞价 |
| 09:16:57 |
17.8 |
27 |
27 |
集合竞价 |
| 09:17:15 |
18.2 |
129 |
129 |
集合竞价 |
| 09:17:33 |
17.8 |
29 |
29 |
集合竞价 |
| 09:24:48 |
17.95 |
198 |
198 |
集合竞价 |
| 09:24:57 |
18 |
350 |
350 |
集合竞价 |
| 09:25:00 |
18.19 |
506 |
856 |
卖出 |
| 09:30:00 |
18.08 |
508 |
1364 |
卖出 |
| 09:30:03 |
18.07 |
204 |
1568 |
卖出 |
| 09:30:06 |
18.03 |
465 |
2033 |
卖出 |
| 09:30:09 |
18 |
35 |
2068 |
卖出 |
| 09:30:12 |
18.01 |
178 |
2246 |
买入 |
| 09:30:15 |
17.97 |
147 |
2393 |
卖出 |
| 09:30:18 |
17.91 |
66 |
2459 |
卖出 |
| 09:30:21 |
17.88 |
29 |
2488 |
卖出 |
| 09:30:24 |
17.84 |
75 |
2563 |
卖出 |
| 09:30:27 |
17.8 |
232 |
2795 |
卖出 |
| 09:30:30 |
17.8 |
85 |
2880 |
卖出 |
| 09:30:33 |
17.8 |
109 |
2989 |
卖出 |
| 09:30:36 |
17.82 |
131 |
3120 |
买入 |
| 09:30:39 |
17.85 |
57 |
3177 |
买入 |
| 09:30:42 |
17.86 |
75 |
3252 |
买入 |
| 09:30:45 |
17.9 |
78 |
3330 |
买入 |
| 09:30:48 |
17.9 |
132 |
3462 |
卖出 |
| 09:30:51 |
17.9 |
30 |
3492 |
卖出 |
| 09:30:54 |
17.92 |
103 |
3595 |
买入 |
| 09:30:57 |
17.8 |
200 |
3795 |
卖出 |
| 09:31:00 |
17.78 |
42 |
3837 |
卖出 |
| 09:31:03 |
17.87 |
11 |
3848 |
买入 |
| 09:31:06 |
17.73 |
166 |
4014 |
卖出 |
| 09:31:09 |
17.84 |
4 |
4018 |
买入 |
| 09:31:15 |
17.88 |
10 |
4028 |
买入 |
| 09:31:18 |
17.87 |
13 |
4041 |
买入 |
| 09:31:21 |
17.83 |
6 |
4047 |
卖出 |
| 09:31:24 |
17.82 |
71 |
4118 |
卖出 |
| 09:31:27 |
17.83 |
8 |
4126 |
买入 |
| 09:31:30 |
17.82 |
167 |
4293 |
卖出 |
| 09:31:33 |
17.8 |
7 |
4300 |
卖出 |
| 09:31:36 |
17.8 |
19 |
4319 |
买入 |
| 09:31:39 |
17.79 |
15 |
4334 |
卖出 |
| 09:31:42 |
17.79 |
3 |
4337 |
买入 |
| 09:31:45 |
17.8 |
105 |
4442 |
买入 |
| 09:31:48 |
17.8 |
49 |
4491 |
买入 |
| 09:31:51 |
17.81 |
19 |
4510 |
买入 |
| 09:31:54 |
17.8 |
25 |
4535 |
卖出 |
| 09:31:57 |
17.82 |
33 |
4568 |
卖出 |
| 09:32:00 |
17.8 |
100 |
4668 |
卖出 |
| 09:32:03 |
17.81 |
15 |
4683 |
买入 |
| 09:32:06 |
17.81 |
6 |
4689 |
买入 |
| 09:32:09 |
17.81 |
20 |
4709 |
买入 |
| 09:32:12 |
17.82 |
36 |
4745 |
买入 |
| 09:32:15 |
17.83 |
92 |
4837 |
买入 |
| 09:32:18 |
17.86 |
42 |
4879 |
买入 |
| 09:32:21 |
17.87 |
43 |
4922 |
买入 |
| 09:32:24 |
17.81 |
290 |
5212 |
卖出 |
| 09:32:27 |
17.95 |
13 |
5225 |
买入 |
| 09:32:30 |
17.89 |
1 |
5226 |
卖出 |
| 09:32:33 |
17.87 |
2 |
5228 |
卖出 |
| 09:32:36 |
17.87 |
67 |
5295 |
卖出 |
| 09:32:39 |
17.8 |
298 |
5593 |
卖出 |
| 09:32:42 |
17.84 |
3 |
5596 |
买入 |
| 09:32:45 |
17.9 |
300 |
5896 |
买入 |
| 09:32:48 |
17.87 |
1 |
5897 |
卖出 |
| 09:32:51 |
17.85 |
25 |
5922 |
卖出 |
| 09:32:54 |
17.9 |
5 |
5927 |
卖出 |
| 09:32:57 |
17.85 |
17 |
5944 |
卖出 |
| 09:33:03 |
17.84 |
73 |
6017 |
卖出 |
| 09:33:06 |
17.85 |
8 |
6025 |
买入 |
| 09:33:09 |
17.93 |
108 |
6133 |
买入 |
| 09:33:12 |
17.87 |
176 |
6309 |
卖出 |
| 09:33:15 |
17.93 |
18 |
6327 |
买入 |
| 09:33:18 |
17.93 |
41 |
6368 |
买入 |
| 09:33:21 |
17.92 |
8 |
6376 |
卖出 |
| 09:33:24 |
17.92 |
2 |
6378 |
卖出 |
| 09:33:27 |
17.93 |
5 |
6383 |
买入 |
| 09:33:30 |
17.93 |
16 |
6399 |
买入 |
| 09:33:33 |
17.93 |
2 |
6401 |
卖出 |
| 09:33:36 |
17.95 |
27 |
6428 |
买入 |
| 09:33:39 |
17.97 |
59 |
6487 |
买入 |
| 09:33:42 |
17.99 |
59 |
6546 |
买入 |
| 09:33:45 |
17.97 |
75 |
6621 |
卖出 |
| 09:33:51 |
18 |
71 |
6692 |
买入 |
| 09:33:54 |
18 |
7 |
6699 |
买入 |
| 09:33:57 |
18 |
49 |
6748 |
买入 |
| 09:34:03 |
18 |
20 |
6768 |
卖出 |
| 09:34:06 |
18.04 |
42 |
6810 |
买入 |
| 09:34:12 |
18 |
5 |
6815 |
卖出 |
| 09:34:15 |
18.04 |
40 |
6855 |
买入 |
| 09:34:18 |
17.99 |
55 |
6910 |
卖出 |
| 09:34:21 |
18 |
93 |
7003 |
买入 |
| 09:34:24 |
18.05 |
10 |
7013 |
买入 |
| 09:34:27 |
17.99 |
40 |
7053 |
卖出 |
| 09:34:33 |
18.03 |
201 |
7254 |
买入 |
| 09:34:36 |
18.06 |
18 |
7272 |
买入 |
| 09:34:42 |
18.12 |
91 |
7363 |
买入 |
| 09:34:45 |
18.11 |
5 |
7368 |
卖出 |
| 09:34:48 |
18.12 |
45 |
7413 |
买入 |
| 09:34:51 |
18.12 |
73 |
7486 |
买入 |
| 09:34:54 |
18.12 |
20 |
7506 |
卖出 |
| 09:34:57 |
18.1 |
83 |
7589 |
卖出 |
| 09:35:00 |
18.12 |
300 |
7889 |
买入 |
| 09:35:03 |
18.11 |
22 |
7911 |
卖出 |
| 09:35:06 |
18.05 |
27 |
7938 |
卖出 |
| 09:35:09 |
18.11 |
46 |
7984 |
买入 |
| 09:35:12 |
18.07 |
52 |
8036 |
卖出 |
| 09:35:15 |
18.07 |
203 |
8239 |
卖出 |
| 09:35:18 |
18.08 |
53 |
8292 |
卖出 |
| 09:35:21 |
18.07 |
8 |
8300 |
卖出 |
| 09:35:24 |
18.07 |
23 |
8323 |
卖出 |
| 09:35:27 |
18.07 |
56 |
8379 |
买入 |
| 09:35:30 |
18.07 |
2 |
8381 |
卖出 |
| 09:35:33 |
18.06 |
2 |
8383 |
卖出 |
| 09:35:36 |
18.06 |
1 |
8384 |
卖出 |
| 09:35:39 |
18.04 |
51 |
8435 |
卖出 |
| 09:35:42 |
18.07 |
157 |
8592 |
买入 |
| 09:35:45 |
18.1 |
70 |
8662 |
买入 |
| 09:35:48 |
18.1 |
11 |
8673 |
买入 |
| 09:35:51 |
18.08 |
110 |
8783 |
卖出 |
| 09:35:54 |
18.1 |
132 |
8915 |
买入 |
| 09:35:57 |
18.08 |
42 |
8957 |
卖出 |
| 09:36:00 |
18.07 |
41 |
8998 |
卖出 |
| 09:36:03 |
18.08 |
102 |
9100 |
买入 |
| 09:36:06 |
18.11 |
40 |
9140 |
买入 |
| 09:36:09 |
18.1 |
34 |
9174 |
卖出 |
| 09:36:12 |
18.07 |
17 |
9191 |
卖出 |
| 09:36:18 |
18.08 |
1 |
9192 |
卖出 |
| 09:36:21 |
18.1 |
39 |
9231 |
买入 |
| 09:36:24 |
18.11 |
134 |
9365 |
买入 |
| 09:36:27 |
18.1 |
83 |
9448 |
卖出 |
| 09:36:30 |
18.12 |
137 |
9585 |
买入 |
| 09:36:33 |
18.1 |
48 |
9633 |
买入 |
| 09:36:36 |
18.08 |
133 |
9766 |
卖出 |
| 09:36:39 |
18.08 |
42 |
9808 |
买入 |
| 09:36:42 |
18.08 |
46 |
9854 |
买入 |
| 09:36:45 |
18.07 |
28 |
9882 |
卖出 |
| 09:36:48 |
18.08 |
2 |
9884 |
买入 |
| 09:36:51 |
18.07 |
17 |
9901 |
卖出 |
| 09:36:54 |
18.06 |
48 |
9949 |
卖出 |
| 09:36:57 |
18.05 |
2 |
9951 |
买入 |
| 09:37:00 |
18.05 |
4 |
9955 |
买入 |
| 09:37:03 |
18.03 |
9 |
9964 |
卖出 |
| 09:37:06 |
18.06 |
28 |
9992 |
买入 |
| 09:37:09 |
18.06 |
43 |
10035 |
买入 |
| 09:37:12 |
18.07 |
46 |
10081 |
买入 |
| 09:37:15 |
18.07 |
25 |
10106 |
买入 |
| 09:37:18 |
18.04 |
6 |
10112 |
卖出 |
| 09:37:21 |
18.06 |
5 |
10117 |
买入 |
| 09:37:24 |
18.06 |
179 |
10296 |
买入 |
| 09:37:27 |
18.06 |
33 |
10329 |
买入 |
| 09:37:30 |
18.06 |
22 |
10351 |
买入 |
| 09:37:33 |
18.07 |
14 |
10365 |
买入 |
| 09:37:36 |
18.08 |
231 |
10596 |
买入 |
| 09:37:39 |
18.1 |
20 |
10616 |
买入 |
| 09:37:42 |
18.1 |
7 |
10623 |
卖出 |
| 09:37:48 |
18.12 |
5 |
10628 |
买入 |
| 09:37:51 |
18.11 |
25 |
10653 |
卖出 |
| 09:37:54 |
18.1 |
15 |
10668 |
卖出 |
| 09:37:57 |
18.1 |
24 |
10692 |
卖出 |
| 09:38:00 |
18.11 |
20 |
10712 |
买入 |
| 09:38:03 |
18.1 |
34 |
10746 |
卖出 |
| 09:38:06 |
18.11 |
20 |
10766 |
买入 |
| 09:38:15 |
18.09 |
20 |
10786 |
卖出 |
| 09:38:18 |
18.09 |
3 |
10789 |
买入 |
| 09:38:21 |
18.09 |
12 |
10801 |
买入 |
| 09:38:27 |
18.08 |
37 |
10838 |
卖出 |
| 09:38:30 |
18.09 |
19 |
10857 |
买入 |
| 09:38:33 |
18.07 |
6 |
10863 |
卖出 |
| 09:38:36 |
18.08 |
15 |
10878 |
买入 |
| 09:38:39 |
18.08 |
32 |
10910 |
买入 |
| 09:38:42 |
18.07 |
4 |
10914 |
卖出 |
| 09:38:48 |
18.07 |
12 |
10926 |
卖出 |
| 09:38:51 |
18.07 |
213 |
11139 |
卖出 |
| 09:38:57 |
18.05 |
3 |
11142 |
卖出 |
| 09:39:00 |
18.04 |
4 |
11146 |
卖出 |
| 09:39:03 |
18 |
103 |
11249 |
卖出 |
| 09:39:06 |
18 |
3 |
11252 |
买入 |
| 09:39:09 |
17.99 |
1 |
11253 |
卖出 |
| 09:39:12 |
17.99 |
5 |
11258 |
卖出 |
| 09:39:18 |
17.98 |
125 |
11383 |
卖出 |
| 09:39:21 |
17.99 |
16 |
11399 |
买入 |
| 09:39:24 |
17.98 |
13 |
11412 |
卖出 |
| 09:39:27 |
17.97 |
20 |
11432 |
卖出 |
| 09:39:30 |
17.98 |
19 |
11451 |
买入 |
| 09:39:33 |
17.94 |
106 |
11557 |
卖出 |
| 09:39:36 |
17.97 |
5 |
11562 |
买入 |
| 09:39:39 |
17.97 |
63 |
11625 |
买入 |
| 09:39:42 |
17.97 |
25 |
11650 |
买入 |
| 09:39:45 |
17.97 |
161 |
11811 |
买入 |
| 09:39:48 |
17.97 |
81 |
11892 |
卖出 |
| 09:39:51 |
17.99 |
12 |
11904 |
买入 |
| 09:39:54 |
17.97 |
57 |
11961 |
卖出 |
| 09:39:57 |
17.97 |
72 |
12033 |
买入 |
| 09:40:00 |
17.99 |
4 |
12037 |
卖出 |
| 09:40:03 |
17.99 |
27 |
12064 |
买入 |
| 09:40:06 |
18 |
48 |
12112 |
买入 |
| 09:40:09 |
17.99 |
19 |
12131 |
卖出 |
| 09:40:12 |
18 |
18 |
12149 |
买入 |
| 09:40:15 |
18 |
22 |
12171 |
买入 |
| 09:40:18 |
17.98 |
71 |
12242 |
卖出 |
| 09:40:21 |
17.99 |
73 |
12315 |
买入 |
| 09:40:24 |
18.01 |
15 |
12330 |
买入 |
| 09:40:27 |
18.01 |
5 |
12335 |
买入 |
| 09:40:30 |
18.01 |
3 |
12338 |
买入 |
| 09:40:33 |
18.01 |
25 |
12363 |
买入 |
| 09:40:36 |
18.01 |
4 |
12367 |
买入 |
| 09:40:39 |
18.01 |
5 |
12372 |
买入 |
| 09:40:42 |
18 |
43 |
12415 |
卖出 |
| 09:40:48 |
17.99 |
4 |
12419 |
卖出 |
| 09:40:51 |
17.99 |
1 |
12420 |
卖出 |
| 09:40:54 |
17.99 |
29 |
12449 |
卖出 |
| 09:40:57 |
17.99 |
11 |
12460 |
买入 |
| 09:41:00 |
17.99 |
19 |
12479 |
买入 |
| 09:41:03 |
18 |
21 |
12500 |
买入 |
| 09:41:06 |
17.99 |
65 |
12565 |
卖出 |
| 09:41:09 |
17.99 |
4 |
12569 |
买入 |
| 09:41:12 |
17.99 |
21 |
12590 |
买入 |
| 09:41:15 |
17.98 |
105 |
12695 |
卖出 |
| 09:41:18 |
17.97 |
26 |
12721 |
卖出 |
| 09:41:21 |
17.96 |
39 |
12760 |
卖出 |
| 09:41:24 |
17.97 |
11 |
12771 |
买入 |
| 09:41:27 |
17.97 |
14 |
12785 |
买入 |
| 09:41:30 |
17.96 |
43 |
12828 |
卖出 |
| 09:41:33 |
17.94 |
24 |
12852 |
卖出 |
| 09:41:36 |
17.93 |
11 |
12863 |
卖出 |
| 09:41:39 |
17.96 |
19 |
12882 |
买入 |
| 09:41:42 |
17.96 |
64 |
12946 |
买入 |
| 09:41:45 |
17.96 |
43 |
12989 |
卖出 |
| 09:41:48 |
17.96 |
83 |
13072 |
卖出 |
| 09:41:51 |
17.96 |
44 |
13116 |
卖出 |
| 09:41:54 |
17.96 |
15 |
13131 |
买入 |
| 09:41:57 |
17.98 |
13 |
13144 |
买入 |
| 09:42:00 |
17.91 |
87 |
13231 |
卖出 |
| 09:42:03 |
17.98 |
62 |
13293 |
买入 |
| 09:42:06 |
17.97 |
65 |
13358 |
卖出 |
| 09:42:09 |
17.97 |
15 |
13373 |
买入 |
| 09:42:12 |
17.97 |
18 |
13391 |
买入 |
| 09:42:15 |
17.96 |
21 |
13412 |
卖出 |
| 09:42:18 |
17.99 |
93 |
13505 |
买入 |
| 09:42:21 |
17.97 |
27 |
13532 |
卖出 |
| 09:42:24 |
17.98 |
4 |
13536 |
买入 |
| 09:42:27 |
17.96 |
62 |
13598 |
卖出 |
| 09:42:30 |
17.97 |
2 |
13600 |
买入 |
| 09:42:33 |
17.97 |
3 |
13603 |
买入 |
| 09:42:36 |
17.98 |
14 |
13617 |
买入 |
| 09:42:39 |
17.98 |
101 |
13718 |
买入 |
| 09:42:42 |
17.98 |
3 |
13721 |
买入 |
| 09:42:45 |
17.98 |
25 |
13746 |
买入 |
| 09:42:48 |
17.99 |
16 |
13762 |
买入 |
| 09:42:51 |
18 |
6 |
13768 |
买入 |
| 09:42:54 |
18 |
12 |
13780 |
买入 |
| 09:42:57 |
18.01 |
26 |
13806 |
买入 |
| 09:43:00 |
18 |
27 |
13833 |
卖出 |
| 09:43:03 |
18 |
65 |
13898 |
卖出 |
| 09:43:06 |
18 |
27 |
13925 |
买入 |
| 09:43:09 |
18 |
2 |
13927 |
买入 |
| 09:43:12 |
18 |
1 |
13928 |
买入 |
| 09:43:15 |
18 |
26 |
13954 |
买入 |
| 09:43:18 |
17.99 |
5 |
13959 |
卖出 |
| 09:43:21 |
18 |
4 |
13963 |
买入 |
| 09:43:24 |
18 |
10 |
13973 |
卖出 |
| 09:43:27 |
18 |
8 |
13981 |
卖出 |
| 09:43:30 |
18 |
26 |
14007 |
卖出 |
| 09:43:33 |
18 |
27 |
14034 |
卖出 |
| 09:43:36 |
18 |
3 |
14037 |
卖出 |
| 09:43:39 |
18 |
6 |
14043 |
买入 |
| 09:43:42 |
18 |
7 |
14050 |
买入 |
| 09:43:45 |
17.99 |
27 |
14077 |
卖出 |
| 09:43:48 |
17.99 |
16 |
14093 |
卖出 |
| 09:43:51 |
17.98 |
7 |
14100 |
卖出 |
| 09:43:54 |
17.98 |
24 |
14124 |
卖出 |
| 09:43:57 |
17.97 |
1 |
14125 |
卖出 |
| 09:44:00 |
17.97 |
45 |
14170 |
卖出 |
| 09:44:03 |
17.97 |
29 |
14199 |
买入 |
| 09:44:06 |
17.98 |
134 |
14333 |
买入 |
| 09:44:09 |
18.02 |
284 |
14617 |
买入 |
| 09:44:12 |
18.06 |
89 |
14706 |
买入 |
| 09:44:15 |
18.02 |
13 |
14719 |
卖出 |
| 09:44:18 |
18.03 |
1 |
14720 |
卖出 |
| 09:44:24 |
18.04 |
1 |
14721 |
买入 |
| 09:44:27 |
18.04 |
8 |
14729 |
卖出 |
| 09:44:30 |
18.03 |
6 |
14735 |
卖出 |
| 09:44:39 |
18.02 |
18 |
14753 |
卖出 |
| 09:44:45 |
18.02 |
46 |
14799 |
买入 |
| 09:44:51 |
18.02 |
5 |
14804 |
买入 |
| 09:44:54 |
18.02 |
6 |
14810 |
买入 |
| 09:44:57 |
18.02 |
3 |
14813 |
买入 |
| 09:45:03 |
18.01 |
38 |
14851 |
卖出 |
| 09:45:09 |
18.01 |
26 |
14877 |
买入 |
| 09:45:12 |
18 |
31 |
14908 |
卖出 |
| 09:45:15 |
18 |
6 |
14914 |
卖出 |
| 09:45:18 |
18.01 |
21 |
14935 |
卖出 |
| 09:45:24 |
18.02 |
7 |
14942 |
卖出 |
| 09:45:27 |
18.03 |
22 |
14964 |
买入 |
| 09:45:30 |
18.03 |
6 |
14970 |
买入 |
| 09:45:33 |
18.04 |
50 |
15020 |
买入 |
| 09:45:36 |
18.06 |
161 |
15181 |
买入 |