瑞松科技[688090]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:46 |
30.5 |
25 |
25 |
卖出 |
| 09:30:49 |
30.66 |
3 |
28 |
买入 |
| 09:33:16 |
30.28 |
54 |
82 |
卖出 |
| 09:34:22 |
30.61 |
2 |
84 |
买入 |
| 09:34:25 |
30.61 |
5 |
89 |
买入 |
| 09:35:28 |
30.61 |
2 |
91 |
买入 |
| 09:36:01 |
30.61 |
5 |
96 |
买入 |
| 09:37:37 |
30.61 |
7 |
103 |
买入 |
| 09:37:40 |
30.66 |
2 |
105 |
买入 |
| 09:37:43 |
30.66 |
12 |
117 |
买入 |
| 09:37:46 |
30.66 |
3 |
120 |
卖出 |
| 09:39:46 |
30.51 |
15 |
135 |
卖出 |
| 09:40:28 |
30.52 |
5 |
140 |
卖出 |
| 09:40:46 |
30.56 |
2 |
142 |
买入 |
| 09:40:52 |
30.56 |
5 |
147 |
买入 |
| 09:41:43 |
30.56 |
2 |
149 |
买入 |
| 09:42:19 |
30.61 |
2 |
151 |
买入 |
| 09:42:52 |
30.61 |
1 |
152 |
买入 |
| 09:43:25 |
30.65 |
2 |
154 |
买入 |
| 09:44:58 |
30.61 |
2 |
156 |
卖出 |
| 09:48:40 |
30.61 |
7 |
163 |
卖出 |
| 09:48:43 |
30.61 |
1 |
164 |
卖出 |
| 09:49:22 |
30.6 |
8 |
172 |
买入 |
| 09:49:40 |
30.65 |
3 |
175 |
买入 |
| 09:50:13 |
30.65 |
2 |
177 |
买入 |
| 09:52:07 |
30.65 |
2 |
179 |
买入 |
| 09:52:10 |
30.67 |
3 |
182 |
买入 |
| 09:53:23 |
30.75 |
3 |
185 |
买入 |
| 09:53:46 |
30.65 |
10 |
195 |
卖出 |
| 09:54:37 |
30.65 |
6 |
201 |
卖出 |
| 09:55:02 |
30.65 |
4 |
205 |
卖出 |
| 09:55:08 |
30.65 |
1 |
206 |
卖出 |
| 09:56:08 |
30.68 |
4 |
210 |
买入 |
| 09:57:41 |
30.65 |
2 |
212 |
买入 |
| 09:57:44 |
30.67 |
3 |
215 |
买入 |
| 09:59:32 |
30.68 |
11 |
226 |
卖出 |
| 10:04:20 |
30.66 |
2 |
228 |
买入 |
| 10:04:38 |
30.65 |
2 |
230 |
买入 |
| 10:04:47 |
30.65 |
2 |
232 |
买入 |
| 10:05:41 |
30.62 |
6 |
238 |
卖出 |
| 10:05:44 |
30.62 |
2 |
240 |
买入 |
| 10:06:35 |
30.61 |
1 |
241 |
卖出 |
| 10:08:05 |
30.6 |
21 |
262 |
卖出 |
| 10:09:14 |
30.6 |
2 |
264 |
买入 |
| 10:09:32 |
30.62 |
6 |
270 |
买入 |
| 10:10:20 |
30.62 |
5 |
275 |
卖出 |
| 10:13:41 |
30.56 |
40 |
315 |
卖出 |
| 10:13:44 |
30.61 |
11 |
326 |
买入 |
| 10:13:53 |
30.61 |
2 |
328 |
卖出 |
| 10:14:50 |
30.61 |
10 |
338 |
买入 |
| 10:17:32 |
30.61 |
2 |
340 |
买入 |
| 10:19:35 |
30.57 |
3 |
343 |
卖出 |
| 10:20:29 |
30.6 |
6 |
349 |
买入 |
| 10:22:26 |
30.58 |
20 |
369 |
买入 |
| 10:22:50 |
30.58 |
4 |
373 |
买入 |
| 10:22:56 |
30.59 |
2 |
375 |
买入 |
| 10:25:44 |
30.62 |
18 |
393 |
买入 |
| 10:26:44 |
30.56 |
18 |
411 |
卖出 |
| 10:26:47 |
30.55 |
11 |
422 |
卖出 |
| 10:27:38 |
30.55 |
4 |
426 |
买入 |
| 10:28:05 |
30.55 |
1 |
427 |
买入 |
| 10:30:02 |
30.56 |
10 |
437 |
卖出 |
| 10:30:05 |
30.51 |
12 |
449 |
卖出 |
| 10:30:11 |
30.51 |
17 |
466 |
卖出 |
| 10:30:14 |
30.51 |
10 |
476 |
卖出 |
| 10:30:20 |
30.48 |
30 |
506 |
卖出 |
| 10:30:23 |
30.45 |
13 |
519 |
卖出 |
| 10:30:29 |
30.45 |
4 |
523 |
卖出 |
| 10:30:32 |
30.41 |
8 |
531 |
卖出 |
| 10:30:53 |
30.38 |
20 |
551 |
卖出 |
| 10:31:08 |
30.39 |
48 |
599 |
买入 |
| 10:31:11 |
30.39 |
27 |
626 |
买入 |
| 10:31:41 |
30.46 |
8 |
634 |
买入 |
| 10:32:44 |
30.46 |
21 |
655 |
买入 |
| 10:33:50 |
30.49 |
2 |
657 |
买入 |
| 10:34:41 |
30.5 |
52 |
709 |
买入 |
| 10:36:29 |
30.41 |
5 |
714 |
卖出 |
| 10:36:35 |
30.41 |
6 |
720 |
买入 |
| 10:38:08 |
30.4 |
135 |
855 |
卖出 |
| 10:40:02 |
30.5 |
65 |
920 |
买入 |
| 10:40:05 |
30.5 |
2 |
922 |
买入 |
| 10:40:26 |
30.58 |
2 |
924 |
买入 |
| 10:40:29 |
30.51 |
2 |
926 |
卖出 |
| 10:40:38 |
30.51 |
2 |
928 |
买入 |
| 10:40:47 |
30.51 |
1 |
929 |
买入 |
| 10:41:20 |
30.57 |
7 |
936 |
买入 |
| 10:41:44 |
30.5 |
8 |
944 |
卖出 |
| 10:44:02 |
30.5 |
10 |
954 |
卖出 |
| 10:44:08 |
30.57 |
10 |
964 |
买入 |
| 10:44:35 |
30.57 |
4 |
968 |
买入 |
| 10:48:44 |
30.55 |
9 |
977 |
卖出 |
| 10:48:47 |
30.54 |
4 |
981 |
卖出 |
| 10:49:38 |
30.49 |
11 |
992 |
卖出 |
| 10:49:41 |
30.49 |
92 |
1084 |
卖出 |
| 10:49:44 |
30.49 |
10 |
1094 |
买入 |
| 10:49:47 |
30.45 |
2 |
1096 |
卖出 |
| 10:50:11 |
30.45 |
2 |
1098 |
买入 |
| 10:50:50 |
30.45 |
7 |
1105 |
买入 |
| 10:50:53 |
30.43 |
16 |
1121 |
卖出 |
| 10:50:56 |
30.43 |
3 |
1124 |
卖出 |
| 10:50:59 |
30.4 |
10 |
1134 |
卖出 |
| 10:51:08 |
30.38 |
2 |
1136 |
卖出 |
| 10:55:38 |
30.4 |
19 |
1155 |
卖出 |
| 10:55:50 |
30.45 |
5 |
1160 |
买入 |
| 10:57:56 |
30.44 |
30 |
1190 |
买入 |
| 10:58:02 |
30.44 |
8 |
1198 |
买入 |
| 10:58:08 |
30.44 |
3 |
1201 |
买入 |
| 10:59:29 |
30.44 |
9 |
1210 |
买入 |
| 11:00:23 |
30.44 |
0 |
1210 |
卖出 |
| 11:00:26 |
30.43 |
19 |
1229 |
卖出 |
| 11:00:32 |
30.43 |
0 |
1229 |
卖出 |
| 11:00:35 |
30.42 |
44 |
1273 |
买入 |
| 11:00:44 |
30.42 |
6 |
1279 |
卖出 |
| 11:01:08 |
30.42 |
8 |
1287 |
买入 |
| 11:01:26 |
30.44 |
7 |
1294 |
买入 |
| 11:02:05 |
30.44 |
9 |
1303 |
买入 |
| 11:02:20 |
30.41 |
80 |
1383 |
卖出 |
| 11:04:05 |
30.47 |
2 |
1385 |
买入 |
| 11:11:53 |
30.43 |
10 |
1395 |
卖出 |
| 11:12:38 |
30.4 |
19 |
1414 |
卖出 |
| 11:12:41 |
30.4 |
4 |
1418 |
卖出 |
| 11:12:53 |
30.41 |
3 |
1421 |
买入 |
| 11:12:56 |
30.41 |
5 |
1426 |
买入 |
| 11:13:11 |
30.4 |
28 |
1454 |
卖出 |
| 11:13:50 |
30.4 |
7 |
1461 |
卖出 |
| 11:13:53 |
30.4 |
9 |
1470 |
卖出 |
| 11:14:05 |
30.38 |
3 |
1473 |
卖出 |
| 11:14:08 |
30.38 |
6 |
1479 |
卖出 |
| 11:14:11 |
30.35 |
18 |
1497 |
卖出 |
| 11:14:23 |
30.37 |
2 |
1499 |
买入 |
| 11:14:50 |
30.37 |
13 |
1512 |
卖出 |
| 11:14:53 |
30.35 |
5 |
1517 |
卖出 |
| 11:14:59 |
30.33 |
26 |
1543 |
卖出 |
| 11:15:02 |
30.33 |
7 |
1550 |
卖出 |
| 11:15:08 |
30.33 |
7 |
1557 |
卖出 |
| 11:15:11 |
30.32 |
28 |
1585 |
卖出 |
| 11:15:14 |
30.32 |
25 |
1610 |
卖出 |
| 11:15:17 |
30.3 |
39 |
1649 |
卖出 |
| 11:15:20 |
30.29 |
17 |
1666 |
卖出 |
| 11:15:23 |
30.29 |
2 |
1668 |
买入 |
| 11:15:26 |
30.27 |
13 |
1681 |
卖出 |
| 11:15:29 |
30.29 |
38 |
1719 |
买入 |
| 11:15:35 |
30.32 |
3 |
1722 |
买入 |
| 11:15:47 |
30.29 |
2 |
1724 |
卖出 |
| 11:15:50 |
30.28 |
12 |
1736 |
卖出 |
| 11:15:56 |
30.29 |
26 |
1762 |
买入 |
| 11:16:08 |
30.35 |
76 |
1838 |
买入 |
| 11:17:35 |
30.37 |
42 |
1880 |
卖出 |
| 11:17:41 |
30.38 |
8 |
1888 |
卖出 |
| 11:17:50 |
30.37 |
1 |
1889 |
卖出 |
| 11:19:35 |
30.38 |
34 |
1923 |
买入 |
| 11:19:47 |
30.38 |
35 |
1958 |
卖出 |
| 11:20:02 |
30.38 |
2 |
1960 |
买入 |
| 11:20:11 |
30.38 |
2 |
1962 |
买入 |
| 11:20:20 |
30.38 |
2 |
1964 |
买入 |
| 11:20:56 |
30.38 |
2 |
1966 |
买入 |
| 11:21:47 |
30.31 |
15 |
1981 |
卖出 |
| 11:21:56 |
30.31 |
5 |
1986 |
买入 |
| 11:23:59 |
30.32 |
10 |
1996 |
卖出 |
| 11:24:08 |
30.35 |
5 |
2001 |
买入 |
| 11:24:14 |
30.31 |
40 |
2041 |
卖出 |
| 11:24:44 |
30.3 |
35 |
2076 |
卖出 |
| 11:25:26 |
30.35 |
6 |
2082 |
买入 |
| 11:25:53 |
30.3 |
2 |
2084 |
卖出 |
| 11:26:29 |
30.3 |
10 |
2094 |
买入 |
| 11:26:44 |
30.3 |
3 |
2097 |
买入 |
| 11:27:11 |
30.34 |
6 |
2103 |
买入 |
| 11:29:14 |
30.34 |
20 |
2123 |
买入 |
| 11:29:23 |
30.35 |
4 |
2127 |
买入 |
| 13:00:03 |
30.31 |
8 |
2135 |
卖出 |
| 13:00:06 |
30.35 |
6 |
2141 |
买入 |
| 13:00:48 |
30.36 |
10 |
2151 |
买入 |
| 13:01:06 |
30.36 |
41 |
2192 |
买入 |
| 13:06:39 |
30.49 |
55 |
2247 |
买入 |
| 13:07:24 |
30.4 |
22 |
2269 |
卖出 |
| 13:07:27 |
30.4 |
22 |
2291 |
买入 |
| 13:10:30 |
30.49 |
10 |
2301 |
买入 |
| 13:10:48 |
30.49 |
14 |
2315 |
买入 |
| 13:10:54 |
30.49 |
3 |
2318 |
买入 |
| 13:11:03 |
30.49 |
5 |
2323 |
买入 |
| 13:15:03 |
30.55 |
2 |
2325 |
买入 |
| 13:17:09 |
30.47 |
0 |
2325 |
卖出 |
| 13:19:48 |
30.55 |
10 |
2335 |
买入 |
| 13:20:12 |
30.55 |
9 |
2344 |
买入 |
| 13:20:30 |
30.55 |
3 |
2347 |
买入 |
| 13:21:24 |
30.55 |
5 |
2352 |
买入 |
| 13:26:36 |
30.55 |
16 |
2368 |
买入 |
| 13:26:42 |
30.49 |
10 |
2378 |
卖出 |
| 13:27:06 |
30.53 |
2 |
2380 |
买入 |
| 13:28:30 |
30.53 |
15 |
2395 |
买入 |
| 13:28:36 |
30.53 |
3 |
2398 |
买入 |
| 13:28:42 |
30.53 |
2 |
2400 |
买入 |
| 13:30:12 |
30.57 |
12 |
2412 |
买入 |
| 13:30:18 |
30.55 |
9 |
2421 |
买入 |
| 13:32:30 |
30.59 |
3 |
2424 |
买入 |
| 13:32:33 |
30.59 |
13 |
2437 |
买入 |
| 13:32:39 |
30.63 |
2 |
2439 |
买入 |
| 13:33:06 |
30.53 |
40 |
2479 |
卖出 |
| 13:33:09 |
30.53 |
2 |
2481 |
卖出 |
| 13:33:12 |
30.57 |
9 |
2490 |
买入 |
| 13:33:18 |
30.56 |
4 |
2494 |
卖出 |
| 13:33:27 |
30.54 |
10 |
2504 |
卖出 |
| 13:33:30 |
30.54 |
6 |
2510 |
买入 |
| 13:34:21 |
30.49 |
2 |
2512 |
卖出 |
| 13:34:27 |
30.5 |
15 |
2527 |
买入 |
| 13:34:42 |
30.51 |
4 |
2531 |
卖出 |
| 13:34:45 |
30.5 |
2 |
2533 |
卖出 |
| 13:34:48 |
30.48 |
6 |
2539 |
卖出 |
| 13:35:06 |
30.48 |
3 |
2542 |
卖出 |
| 13:35:12 |
30.48 |
8 |
2550 |
买入 |
| 13:35:18 |
30.47 |
4 |
2554 |
卖出 |
| 13:35:33 |
30.47 |
3 |
2557 |
买入 |
| 13:35:42 |
30.47 |
3 |
2560 |
买入 |
| 13:35:51 |
30.47 |
20 |
2580 |
买入 |
| 13:37:21 |
30.46 |
10 |
2590 |
卖出 |
| 13:39:48 |
30.5 |
2 |
2592 |
买入 |
| 13:40:39 |
30.5 |
10 |
2602 |
买入 |
| 13:43:24 |
30.39 |
28 |
2630 |
卖出 |
| 13:46:18 |
30.43 |
4 |
2634 |
卖出 |
| 13:51:48 |
30.42 |
2 |
2636 |
卖出 |
| 13:51:57 |
30.4 |
67 |
2703 |
卖出 |
| 13:52:00 |
30.41 |
14 |
2717 |
买入 |
| 13:55:49 |
30.44 |
22 |
2739 |
卖出 |
| 13:56:58 |
30.41 |
2 |
2741 |
卖出 |
| 13:57:19 |
30.44 |
3 |
2744 |
买入 |
| 14:00:01 |
30.42 |
11 |
2755 |
卖出 |
| 14:00:13 |
30.4 |
66 |
2821 |
卖出 |
| 14:00:22 |
30.39 |
36 |
2857 |
卖出 |
| 14:00:25 |
30.39 |
47 |
2904 |
卖出 |
| 14:00:31 |
30.38 |
10 |
2914 |
卖出 |
| 14:00:40 |
30.36 |
19 |
2933 |
卖出 |
| 14:00:49 |
30.35 |
8 |
2941 |
卖出 |
| 14:01:01 |
30.32 |
10 |
2951 |
卖出 |
| 14:01:04 |
30.3 |
30 |
2981 |
卖出 |
| 14:01:10 |
30.3 |
22 |
3003 |
卖出 |
| 14:01:16 |
30.28 |
21 |
3024 |
卖出 |
| 14:01:19 |
30.27 |
14 |
3038 |
卖出 |
| 14:01:25 |
30.27 |
8 |
3046 |
卖出 |
| 14:01:28 |
30.27 |
0 |
3046 |
卖出 |
| 14:01:34 |
30.26 |
41 |
3087 |
卖出 |
| 14:01:43 |
30.24 |
26 |
3113 |
卖出 |
| 14:01:46 |
30.23 |
13 |
3126 |
卖出 |
| 14:01:49 |
30.24 |
5 |
3131 |
买入 |
| 14:01:52 |
30.18 |
4 |
3135 |
卖出 |
| 14:01:55 |
30.18 |
5 |
3140 |
买入 |
| 14:01:58 |
30.18 |
16 |
3156 |
买入 |
| 14:02:01 |
30.18 |
7 |
3163 |
买入 |
| 14:02:04 |
30.18 |
16 |
3179 |
买入 |
| 14:02:07 |
30.18 |
8 |
3187 |
买入 |
| 14:02:19 |
30.22 |
2 |
3189 |
买入 |
| 14:02:25 |
30.21 |
10 |
3199 |
买入 |
| 14:03:31 |
30.28 |
5 |
3204 |
买入 |
| 14:03:34 |
30.28 |
33 |
3237 |
买入 |
| 14:03:40 |
30.28 |
25 |
3262 |
卖出 |
| 14:04:31 |
30.25 |
20 |
3282 |
卖出 |
| 14:04:34 |
30.23 |
9 |
3291 |
卖出 |
| 14:06:13 |
30.26 |
6 |
3297 |
买入 |
| 14:07:37 |
30.3 |
17 |
3314 |
买入 |
| 14:07:43 |
30.3 |
0 |
3314 |
买入 |
| 14:08:28 |
30.3 |
11 |
3325 |
卖出 |
| 14:10:10 |
30.28 |
10 |
3335 |
买入 |
| 14:10:58 |
30.28 |
10 |
3345 |
买入 |
| 14:13:13 |
30.27 |
3 |
3348 |
买入 |
| 14:15:19 |
30.31 |
10 |
3358 |
买入 |
| 14:16:13 |
30.31 |
3 |
3361 |
买入 |
| 14:17:40 |
30.27 |
2 |
3363 |
卖出 |
| 14:19:52 |
30.27 |
2 |
3365 |
卖出 |
| 14:20:04 |
30.3 |
7 |
3372 |
卖出 |
| 14:20:07 |
30.3 |
3 |
3375 |
卖出 |
| 14:20:40 |
30.3 |
2 |
3377 |
买入 |
| 14:21:07 |
30.3 |
20 |
3397 |
买入 |
| 14:22:10 |
30.3 |
11 |
3408 |
买入 |
| 14:27:31 |
30.37 |
27 |
3435 |
买入 |
| 14:27:43 |
30.37 |
33 |
3468 |
卖出 |
| 14:28:01 |
30.37 |
14 |
3482 |
买入 |
| 14:28:07 |
30.32 |
3 |
3485 |
卖出 |
| 14:29:13 |
30.37 |
8 |
3493 |
买入 |
| 14:31:49 |
30.4 |
8 |
3501 |
买入 |
| 14:32:04 |
30.34 |
55 |
3556 |
卖出 |
| 14:32:07 |
30.34 |
14 |
3570 |
卖出 |
| 14:32:10 |
30.34 |
5 |
3575 |
卖出 |
| 14:32:13 |
30.33 |
13 |
3588 |
卖出 |
| 14:32:19 |
30.33 |
4 |
3592 |
卖出 |
| 14:32:22 |
30.34 |
28 |
3620 |
买入 |
| 14:32:31 |
30.32 |
6 |
3626 |
卖出 |
| 14:32:40 |
30.3 |
8 |
3634 |
卖出 |
| 14:33:04 |
30.3 |
3 |
3637 |
买入 |
| 14:33:07 |
30.3 |
21 |
3658 |
买入 |
| 14:35:19 |
30.33 |
2 |
3660 |
卖出 |
| 14:35:43 |
30.37 |
9 |
3669 |
买入 |
| 14:36:10 |
30.35 |
5 |
3674 |
卖出 |
| 14:37:01 |
30.3 |
7 |
3681 |
卖出 |
| 14:37:04 |
30.3 |
2 |
3683 |
卖出 |
| 14:39:43 |
30.31 |
2 |
3685 |
卖出 |
| 14:41:34 |
30.32 |
2 |
3687 |
卖出 |
| 14:41:55 |
30.35 |
3 |
3690 |
买入 |
| 14:42:34 |
30.39 |
60 |
3750 |
买入 |
| 14:43:01 |
30.35 |
1 |
3751 |
卖出 |
| 14:43:04 |
30.35 |
2 |
3753 |
卖出 |
| 14:43:13 |
30.37 |
13 |
3766 |
买入 |