瑞丰新材[300910]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
63.98 |
1 |
1 |
集合竞价 |
| 09:15:12 |
64.06 |
1 |
1 |
集合竞价 |
| 09:18:12 |
61.27 |
76 |
76 |
集合竞价 |
| 09:21:33 |
61.35 |
78 |
78 |
集合竞价 |
| 09:23:30 |
61.5 |
111 |
111 |
集合竞价 |
| 09:24:15 |
62 |
116 |
116 |
集合竞价 |
| 09:24:51 |
62.22 |
116 |
116 |
集合竞价 |
| 09:25:00 |
64.06 |
116 |
116 |
集合竞价 |
| 09:25:03 |
64.7 |
116 |
232 |
卖出 |
| 09:30:03 |
64.65 |
84 |
316 |
卖出 |
| 09:30:06 |
64.56 |
28 |
344 |
卖出 |
| 09:30:09 |
64.62 |
17 |
361 |
卖出 |
| 09:30:12 |
64.7 |
1 |
362 |
买入 |
| 09:30:24 |
64.71 |
6 |
368 |
卖出 |
| 09:30:27 |
64.71 |
5 |
373 |
卖出 |
| 09:30:30 |
64.63 |
16 |
389 |
卖出 |
| 09:30:33 |
64.63 |
7 |
396 |
卖出 |
| 09:30:36 |
64.63 |
3 |
399 |
卖出 |
| 09:30:39 |
64.55 |
3 |
402 |
卖出 |
| 09:30:51 |
64.51 |
2 |
404 |
卖出 |
| 09:30:54 |
64.5 |
3 |
407 |
卖出 |
| 09:30:57 |
64.55 |
2 |
409 |
买入 |
| 09:31:06 |
64.4 |
2 |
411 |
卖出 |
| 09:31:15 |
64.3 |
18 |
429 |
卖出 |
| 09:31:18 |
64.33 |
1 |
430 |
卖出 |
| 09:31:30 |
64.57 |
4 |
434 |
买入 |
| 09:31:33 |
64.54 |
1 |
435 |
卖出 |
| 09:31:36 |
64.51 |
12 |
447 |
卖出 |
| 09:31:39 |
64.63 |
11 |
458 |
买入 |
| 09:31:45 |
64.63 |
3 |
461 |
卖出 |
| 09:31:51 |
64.63 |
1 |
462 |
卖出 |
| 09:31:54 |
64.63 |
28 |
490 |
卖出 |
| 09:32:12 |
64.63 |
12 |
502 |
买入 |
| 09:32:24 |
64.63 |
3 |
505 |
卖出 |
| 09:32:30 |
64.6 |
2 |
507 |
卖出 |
| 09:32:36 |
64.54 |
6 |
513 |
卖出 |
| 09:32:45 |
64.41 |
4 |
517 |
卖出 |
| 09:32:51 |
64.41 |
1 |
518 |
卖出 |
| 09:32:57 |
64.41 |
1 |
519 |
卖出 |
| 09:33:03 |
64.41 |
3 |
522 |
买入 |
| 09:33:06 |
64.38 |
1 |
523 |
卖出 |
| 09:33:09 |
64.41 |
6 |
529 |
买入 |
| 09:33:12 |
64.4 |
5 |
534 |
卖出 |
| 09:33:15 |
64.51 |
10 |
544 |
买入 |
| 09:33:18 |
64.4 |
10 |
554 |
卖出 |
| 09:33:30 |
64.61 |
5 |
559 |
买入 |
| 09:33:33 |
64.63 |
2 |
561 |
买入 |
| 09:33:36 |
64.7 |
11 |
572 |
买入 |
| 09:33:39 |
64.42 |
14 |
586 |
卖出 |
| 09:33:42 |
64.43 |
2 |
588 |
买入 |
| 09:33:51 |
64.7 |
1 |
589 |
卖出 |
| 09:34:00 |
64.7 |
5 |
594 |
卖出 |
| 09:34:03 |
64.7 |
1 |
595 |
卖出 |
| 09:34:06 |
64.47 |
1 |
596 |
卖出 |
| 09:34:27 |
64.8 |
1 |
597 |
买入 |
| 09:34:33 |
64.8 |
1 |
598 |
买入 |
| 09:34:39 |
64.8 |
1 |
599 |
买入 |
| 09:34:42 |
64.92 |
3 |
602 |
买入 |
| 09:34:45 |
64.92 |
1 |
603 |
卖出 |
| 09:34:48 |
64.95 |
2 |
605 |
买入 |
| 09:34:57 |
64.93 |
1 |
606 |
卖出 |
| 09:35:09 |
64.95 |
4 |
610 |
买入 |
| 09:35:15 |
64.95 |
7 |
617 |
卖出 |
| 09:35:24 |
64.95 |
2 |
619 |
卖出 |
| 09:35:45 |
64.91 |
1 |
620 |
卖出 |
| 09:36:00 |
64.8 |
2 |
622 |
卖出 |
| 09:36:09 |
64.8 |
1 |
623 |
买入 |
| 09:36:15 |
64.8 |
1 |
624 |
买入 |
| 09:36:21 |
64.93 |
6 |
630 |
买入 |
| 09:36:30 |
64.92 |
1 |
631 |
卖出 |
| 09:36:33 |
64.92 |
2 |
633 |
买入 |
| 09:36:39 |
64.92 |
3 |
636 |
买入 |
| 09:36:42 |
64.92 |
5 |
641 |
买入 |
| 09:36:45 |
64.9 |
1 |
642 |
卖出 |
| 09:36:48 |
64.92 |
2 |
644 |
买入 |
| 09:36:54 |
64.92 |
5 |
649 |
卖出 |
| 09:36:57 |
64.98 |
5 |
654 |
买入 |
| 09:37:09 |
64.98 |
2 |
656 |
买入 |
| 09:37:12 |
64.98 |
1 |
657 |
买入 |
| 09:37:18 |
65.03 |
17 |
674 |
买入 |
| 09:37:21 |
65.05 |
14 |
688 |
买入 |
| 09:37:24 |
65.1 |
62 |
750 |
买入 |
| 09:37:39 |
65.16 |
2 |
752 |
卖出 |
| 09:37:57 |
65.25 |
5 |
757 |
卖出 |
| 09:38:00 |
65.16 |
9 |
766 |
卖出 |
| 09:38:06 |
65.35 |
7 |
773 |
买入 |
| 09:38:09 |
65.2 |
3 |
776 |
卖出 |
| 09:38:15 |
65.13 |
6 |
782 |
卖出 |
| 09:38:18 |
65.12 |
2 |
784 |
卖出 |
| 09:38:21 |
65.04 |
2 |
786 |
卖出 |
| 09:38:24 |
65.14 |
7 |
793 |
买入 |
| 09:38:45 |
65.14 |
8 |
801 |
买入 |
| 09:39:12 |
65.15 |
5 |
806 |
买入 |
| 09:39:21 |
65.25 |
3 |
809 |
买入 |
| 09:39:24 |
65.19 |
4 |
813 |
卖出 |
| 09:39:33 |
65.29 |
1 |
814 |
买入 |
| 09:39:45 |
65.29 |
14 |
828 |
买入 |
| 09:39:48 |
65.29 |
7 |
835 |
买入 |
| 09:39:51 |
65.26 |
5 |
840 |
买入 |
| 09:40:00 |
65.26 |
1 |
841 |
买入 |
| 09:40:21 |
65.29 |
8 |
849 |
买入 |
| 09:40:57 |
65.2 |
4 |
853 |
卖出 |
| 09:41:03 |
65.19 |
3 |
856 |
卖出 |
| 09:41:06 |
65.21 |
6 |
862 |
买入 |
| 09:41:09 |
65.19 |
1 |
863 |
卖出 |
| 09:41:12 |
65.16 |
3 |
866 |
卖出 |
| 09:41:15 |
65.14 |
4 |
870 |
卖出 |
| 09:41:27 |
65.14 |
1 |
871 |
卖出 |
| 09:41:48 |
65.24 |
1 |
872 |
买入 |
| 09:41:51 |
65.18 |
5 |
877 |
卖出 |
| 09:42:09 |
65.18 |
3 |
880 |
卖出 |
| 09:42:12 |
65.14 |
4 |
884 |
卖出 |
| 09:42:15 |
65.15 |
1 |
885 |
买入 |
| 09:42:18 |
65.14 |
1 |
886 |
卖出 |
| 09:42:30 |
65.14 |
3 |
889 |
买入 |
| 09:42:36 |
65.12 |
1 |
890 |
买入 |
| 09:42:48 |
65.08 |
1 |
891 |
卖出 |
| 09:42:54 |
65.08 |
2 |
893 |
买入 |
| 09:42:57 |
65.07 |
1 |
894 |
卖出 |
| 09:43:09 |
65.03 |
3 |
897 |
卖出 |
| 09:43:12 |
65.03 |
1 |
898 |
卖出 |
| 09:43:18 |
65.07 |
7 |
905 |
买入 |
| 09:43:36 |
65 |
5 |
910 |
卖出 |
| 09:44:03 |
65.04 |
3 |
913 |
买入 |
| 09:44:06 |
65.05 |
3 |
916 |
买入 |
| 09:44:09 |
65.04 |
1 |
917 |
卖出 |
| 09:44:21 |
65.03 |
2 |
919 |
买入 |
| 09:44:24 |
65.05 |
2 |
921 |
买入 |
| 09:46:12 |
65.06 |
4 |
925 |
买入 |
| 09:46:36 |
65.06 |
1 |
926 |
买入 |
| 09:46:39 |
65.06 |
1 |
927 |
买入 |
| 09:46:42 |
65.1 |
27 |
954 |
买入 |
| 09:46:45 |
65.06 |
10 |
964 |
卖出 |
| 09:46:57 |
65.23 |
1 |
965 |
买入 |
| 09:47:45 |
65.13 |
1 |
966 |
卖出 |
| 09:48:09 |
65.13 |
10 |
976 |
卖出 |
| 09:48:48 |
65.14 |
2 |
978 |
卖出 |
| 09:49:21 |
65.17 |
4 |
982 |
卖出 |
| 09:49:36 |
65.19 |
6 |
988 |
买入 |
| 09:49:39 |
65.19 |
2 |
990 |
买入 |
| 09:49:42 |
65.19 |
5 |
995 |
买入 |
| 09:49:48 |
65.2 |
6 |
1001 |
买入 |
| 09:49:51 |
65.2 |
18 |
1019 |
买入 |
| 09:49:54 |
65.2 |
8 |
1027 |
买入 |
| 09:49:57 |
65.2 |
1 |
1028 |
买入 |
| 09:50:03 |
65.2 |
12 |
1040 |
买入 |
| 09:50:18 |
65.2 |
2 |
1042 |
卖出 |
| 09:50:48 |
65.21 |
7 |
1049 |
卖出 |
| 09:50:51 |
65.19 |
7 |
1056 |
卖出 |
| 09:50:54 |
65.2 |
1 |
1057 |
买入 |
| 09:51:12 |
65.18 |
1 |
1058 |
买入 |
| 09:51:15 |
65.19 |
2 |
1060 |
买入 |
| 09:52:18 |
65.09 |
7 |
1067 |
卖出 |
| 09:53:39 |
65.17 |
2 |
1069 |
买入 |
| 09:53:42 |
65.2 |
17 |
1086 |
买入 |
| 09:53:45 |
65.1 |
15 |
1101 |
卖出 |
| 09:54:06 |
65.1 |
24 |
1125 |
卖出 |
| 09:54:39 |
65.1 |
1 |
1126 |
买入 |
| 09:54:48 |
65.09 |
5 |
1131 |
卖出 |
| 09:54:57 |
65.08 |
2 |
1133 |
卖出 |
| 09:55:12 |
65.07 |
1 |
1134 |
卖出 |
| 09:55:15 |
65.06 |
12 |
1146 |
卖出 |
| 09:55:18 |
65.01 |
2 |
1148 |
卖出 |
| 09:55:24 |
65.06 |
3 |
1151 |
买入 |
| 09:56:48 |
65.06 |
16 |
1167 |
买入 |
| 09:57:39 |
65 |
1 |
1168 |
卖出 |
| 09:57:57 |
65 |
1 |
1169 |
卖出 |
| 09:58:24 |
65 |
5 |
1174 |
买入 |
| 09:58:33 |
64.8 |
62 |
1236 |
卖出 |
| 09:58:39 |
64.8 |
2 |
1238 |
买入 |
| 09:58:42 |
64.8 |
2 |
1240 |
买入 |
| 09:58:51 |
64.8 |
4 |
1244 |
买入 |
| 09:58:57 |
64.71 |
1 |
1245 |
卖出 |
| 09:59:00 |
64.8 |
2 |
1247 |
买入 |
| 09:59:09 |
64.71 |
1 |
1248 |
买入 |
| 09:59:30 |
64.8 |
6 |
1254 |
买入 |
| 09:59:36 |
64.8 |
1 |
1255 |
买入 |
| 10:00:06 |
64.79 |
5 |
1260 |
买入 |
| 10:00:09 |
64.79 |
2 |
1262 |
买入 |
| 10:00:18 |
64.79 |
1 |
1263 |
买入 |
| 10:01:30 |
64.8 |
1 |
1264 |
买入 |
| 10:01:36 |
64.82 |
84 |
1348 |
买入 |
| 10:02:03 |
64.86 |
2 |
1350 |
卖出 |
| 10:03:03 |
64.86 |
1 |
1351 |
卖出 |
| 10:03:12 |
64.86 |
3 |
1354 |
卖出 |
| 10:04:09 |
64.99 |
1 |
1355 |
买入 |
| 10:04:18 |
65.01 |
2 |
1357 |
买入 |
| 10:04:24 |
65.04 |
1 |
1358 |
买入 |
| 10:06:09 |
64.99 |
1 |
1359 |
卖出 |
| 10:06:45 |
65 |
1 |
1360 |
买入 |
| 10:07:18 |
64.99 |
1 |
1361 |
卖出 |
| 10:07:21 |
64.99 |
1 |
1362 |
卖出 |
| 10:07:27 |
64.98 |
5 |
1367 |
卖出 |
| 10:08:36 |
64.95 |
5 |
1372 |
卖出 |
| 10:08:39 |
64.95 |
1 |
1373 |
买入 |
| 10:08:42 |
64.95 |
2 |
1375 |
卖出 |
| 10:09:15 |
64.94 |
13 |
1388 |
卖出 |
| 10:09:18 |
64.94 |
2 |
1390 |
买入 |
| 10:09:48 |
65 |
2 |
1392 |
卖出 |
| 10:15:06 |
64.86 |
2 |
1394 |
卖出 |
| 10:15:09 |
64.84 |
3 |
1397 |
卖出 |
| 10:15:12 |
64.85 |
1 |
1398 |
买入 |
| 10:15:15 |
64.83 |
3 |
1401 |
卖出 |
| 10:15:18 |
64.83 |
1 |
1402 |
买入 |
| 10:15:21 |
64.82 |
2 |
1404 |
卖出 |
| 10:15:27 |
64.8 |
1 |
1405 |
卖出 |
| 10:15:30 |
64.76 |
1 |
1406 |
卖出 |
| 10:15:42 |
64.76 |
5 |
1411 |
卖出 |
| 10:16:18 |
64.86 |
2 |
1413 |
买入 |
| 10:17:27 |
64.86 |
1 |
1414 |
买入 |
| 10:18:09 |
64.77 |
27 |
1441 |
卖出 |
| 10:18:15 |
64.86 |
2 |
1443 |
买入 |
| 10:18:21 |
64.86 |
1 |
1444 |
卖出 |
| 10:18:57 |
64.86 |
31 |
1475 |
卖出 |
| 10:19:39 |
64.87 |
2 |
1477 |
买入 |
| 10:20:00 |
64.87 |
11 |
1488 |
卖出 |
| 10:20:03 |
64.86 |
2 |
1490 |
卖出 |
| 10:20:06 |
64.73 |
6 |
1496 |
卖出 |
| 10:20:09 |
64.75 |
3 |
1499 |
买入 |
| 10:20:15 |
64.85 |
6 |
1505 |
买入 |
| 10:20:42 |
64.73 |
2 |
1507 |
卖出 |
| 10:21:15 |
64.75 |
2 |
1509 |
卖出 |
| 10:22:42 |
64.75 |
11 |
1520 |
卖出 |
| 10:23:57 |
64.75 |
1 |
1521 |
卖出 |
| 10:25:57 |
64.81 |
3 |
1524 |
买入 |
| 10:26:06 |
64.78 |
6 |
1530 |
卖出 |
| 10:26:09 |
64.78 |
2 |
1532 |
买入 |
| 10:26:18 |
64.76 |
5 |
1537 |
卖出 |
| 10:26:21 |
64.78 |
4 |
1541 |
买入 |
| 10:26:33 |
64.78 |
3 |
1544 |
买入 |
| 10:27:18 |
64.76 |
1 |
1545 |
卖出 |
| 10:27:51 |
64.71 |
20 |
1565 |
卖出 |
| 10:28:18 |
64.71 |
2 |
1567 |
卖出 |
| 10:29:06 |
64.71 |
6 |
1573 |
卖出 |
| 10:29:09 |
64.7 |
10 |
1583 |
卖出 |
| 10:29:18 |
64.68 |
1 |
1584 |
卖出 |
| 10:29:21 |
64.66 |
3 |
1587 |
卖出 |
| 10:29:24 |
64.62 |
3 |
1590 |
卖出 |
| 10:29:30 |
64.7 |
1 |
1591 |
卖出 |
| 10:29:36 |
64.62 |
2 |
1593 |
卖出 |
| 10:29:39 |
64.62 |
1 |
1594 |
卖出 |
| 10:30:39 |
64.67 |
5 |
1599 |
买入 |
| 10:31:09 |
64.61 |
13 |
1612 |
卖出 |
| 10:31:12 |
64.58 |
38 |
1650 |
卖出 |
| 10:31:18 |
64.53 |
1 |
1651 |
卖出 |
| 10:31:27 |
64.52 |
1 |
1652 |
卖出 |
| 10:31:33 |
64.5 |
27 |
1679 |
卖出 |
| 10:31:42 |
64.5 |
8 |
1687 |
卖出 |
| 10:32:06 |
64.5 |
1 |
1688 |
卖出 |
| 10:32:09 |
64.57 |
1 |
1689 |
买入 |
| 10:32:30 |
64.58 |
1 |
1690 |
买入 |
| 10:32:36 |
64.59 |
1 |
1691 |
买入 |
| 10:32:39 |
64.59 |
6 |
1697 |
买入 |
| 10:32:48 |
64.5 |
81 |
1778 |
卖出 |
| 10:32:54 |
64.43 |
4 |
1782 |
卖出 |
| 10:33:06 |
64.43 |
3 |
1785 |
卖出 |
| 10:33:12 |
64.43 |
1 |
1786 |
卖出 |
| 10:33:54 |
64.44 |
7 |
1793 |
卖出 |
| 10:34:57 |
64.5 |
10 |
1803 |
买入 |
| 10:35:03 |
64.5 |
9 |
1812 |
买入 |
| 10:35:09 |
64.5 |
4 |
1816 |
买入 |
| 10:35:21 |
64.5 |
1 |
1817 |
买入 |
| 10:35:42 |
64.5 |
5 |
1822 |
买入 |
| 10:36:09 |
64.5 |
2 |
1824 |
买入 |
| 10:36:27 |
64.49 |
1 |
1825 |
卖出 |
| 10:36:30 |
64.46 |
5 |
1830 |
卖出 |
| 10:36:54 |
64.44 |
9 |
1839 |
卖出 |
| 10:37:09 |
64.42 |
1 |
1840 |
卖出 |
| 10:37:42 |
64.43 |
2 |
1842 |
卖出 |
| 10:37:48 |
64.42 |
2 |
1844 |
卖出 |
| 10:38:00 |
64.4 |
1 |
1845 |
卖出 |
| 10:38:03 |
64.4 |
1 |
1846 |
卖出 |
| 10:38:18 |
64.39 |
1 |
1847 |
卖出 |
| 10:38:24 |
64.43 |
10 |
1857 |
买入 |
| 10:38:45 |
64.43 |
1 |
1858 |
买入 |
| 10:38:51 |
64.4 |
15 |
1873 |
卖出 |
| 10:39:57 |
64.48 |
1 |
1874 |
买入 |
| 10:40:30 |
64.4 |
24 |
1898 |
卖出 |
| 10:40:36 |
64.4 |
24 |
1922 |
卖出 |
| 10:40:42 |
64.38 |
10 |
1932 |
卖出 |
| 10:41:45 |
64.4 |
15 |
1947 |
买入 |
| 10:41:48 |
64.4 |
50 |
1997 |
买入 |
| 10:41:54 |
64.38 |
1 |
1998 |
买入 |
| 10:42:09 |
64.3 |
1 |
1999 |
卖出 |
| 10:42:39 |
64.32 |
1 |
2000 |
卖出 |
| 10:42:57 |
64.32 |
5 |
2005 |
卖出 |
| 10:43:03 |
64.32 |
3 |
2008 |
买入 |
| 10:43:06 |
64.32 |
5 |
2013 |
买入 |
| 10:43:21 |
64.31 |
3 |
2016 |
卖出 |
| 10:43:24 |
64.31 |
2 |
2018 |
买入 |
| 10:43:30 |
64.31 |
2 |
2020 |
买入 |
| 10:43:36 |
64.3 |
1 |
2021 |
卖出 |
| 10:43:39 |
64.31 |
1 |
2022 |
买入 |
| 10:43:54 |
64.31 |
10 |
2032 |
买入 |
| 10:44:09 |
64.31 |
3 |
2035 |
卖出 |
| 10:44:21 |
64.31 |
7 |
2042 |
买入 |
| 10:45:54 |
64.32 |
1 |
2043 |
卖出 |
| 10:46:15 |
64.32 |
5 |
2048 |
卖出 |
| 10:46:21 |
64.3 |
11 |
2059 |
卖出 |
| 10:46:39 |
64.3 |
8 |
2067 |
卖出 |