瑞鹄模具[002997]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
17.01 |
17 |
17 |
集合竞价 |
| 09:15:09 |
20.78 |
1354 |
1354 |
集合竞价 |
| 09:15:27 |
20.78 |
1354 |
1354 |
集合竞价 |
| 09:15:36 |
20.78 |
1354 |
1354 |
集合竞价 |
| 09:15:54 |
20.78 |
1354 |
1354 |
集合竞价 |
| 09:16:03 |
20.78 |
1356 |
1356 |
集合竞价 |
| 09:16:12 |
20.78 |
1356 |
1356 |
集合竞价 |
| 09:16:21 |
19.6 |
310 |
310 |
集合竞价 |
| 09:16:39 |
19.6 |
312 |
312 |
集合竞价 |
| 09:16:57 |
19.58 |
400 |
400 |
集合竞价 |
| 09:17:06 |
19.5 |
376 |
376 |
集合竞价 |
| 09:17:15 |
19.5 |
376 |
376 |
集合竞价 |
| 09:17:24 |
19.5 |
376 |
376 |
集合竞价 |
| 09:17:42 |
19.49 |
376 |
376 |
集合竞价 |
| 09:17:51 |
19.49 |
376 |
376 |
集合竞价 |
| 09:18:00 |
19.48 |
376 |
376 |
集合竞价 |
| 09:18:45 |
19.48 |
376 |
376 |
集合竞价 |
| 09:18:54 |
19.47 |
376 |
376 |
集合竞价 |
| 09:19:12 |
19.47 |
376 |
376 |
集合竞价 |
| 09:19:21 |
19.47 |
376 |
376 |
集合竞价 |
| 09:19:30 |
19.47 |
376 |
376 |
集合竞价 |
| 09:19:48 |
19.47 |
376 |
376 |
集合竞价 |
| 09:20:09 |
19.47 |
376 |
376 |
集合竞价 |
| 09:20:27 |
19.45 |
376 |
376 |
集合竞价 |
| 09:20:54 |
19.45 |
376 |
376 |
集合竞价 |
| 09:21:03 |
19.45 |
376 |
376 |
集合竞价 |
| 09:21:12 |
19.45 |
376 |
376 |
集合竞价 |
| 09:21:21 |
19.45 |
376 |
376 |
集合竞价 |
| 09:21:39 |
19.45 |
376 |
376 |
集合竞价 |
| 09:21:48 |
19.45 |
376 |
376 |
集合竞价 |
| 09:21:57 |
19.45 |
406 |
406 |
集合竞价 |
| 09:22:15 |
19.45 |
440 |
440 |
集合竞价 |
| 09:22:24 |
19.45 |
440 |
440 |
集合竞价 |
| 09:22:33 |
19.44 |
455 |
455 |
集合竞价 |
| 09:22:51 |
19.4 |
463 |
463 |
集合竞价 |
| 09:23:09 |
19.4 |
463 |
463 |
集合竞价 |
| 09:23:18 |
19.4 |
463 |
463 |
集合竞价 |
| 09:23:36 |
19.4 |
478 |
478 |
集合竞价 |
| 09:23:45 |
19.4 |
488 |
488 |
集合竞价 |
| 09:23:54 |
19.4 |
513 |
513 |
集合竞价 |
| 09:24:03 |
19.4 |
513 |
513 |
集合竞价 |
| 09:24:12 |
19.4 |
573 |
573 |
集合竞价 |
| 09:24:21 |
19.3 |
573 |
573 |
集合竞价 |
| 09:24:30 |
19.29 |
574 |
574 |
集合竞价 |
| 09:24:39 |
19.27 |
593 |
593 |
集合竞价 |
| 09:24:48 |
19.3 |
972 |
972 |
集合竞价 |
| 09:24:57 |
19.27 |
1458 |
1458 |
集合竞价 |
| 09:25:00 |
19.3 |
1840 |
3298 |
买入 |
| 09:30:00 |
19.33 |
616 |
3914 |
买入 |
| 09:30:03 |
19.4 |
989 |
4903 |
买入 |
| 09:30:06 |
19.4 |
252 |
5155 |
卖出 |
| 09:30:09 |
19.42 |
224 |
5379 |
卖出 |
| 09:30:12 |
19.45 |
126 |
5505 |
买入 |
| 09:30:15 |
19.47 |
97 |
5602 |
买入 |
| 09:30:18 |
19.58 |
640 |
6242 |
买入 |
| 09:30:21 |
19.57 |
545 |
6787 |
卖出 |
| 09:30:24 |
19.56 |
80 |
6867 |
卖出 |
| 09:30:27 |
19.54 |
167 |
7034 |
卖出 |
| 09:30:30 |
19.56 |
337 |
7371 |
买入 |
| 09:30:33 |
19.53 |
189 |
7560 |
卖出 |
| 09:30:36 |
19.56 |
172 |
7732 |
买入 |
| 09:30:39 |
19.53 |
176 |
7908 |
卖出 |
| 09:30:42 |
19.48 |
107 |
8015 |
卖出 |
| 09:30:45 |
19.47 |
873 |
8888 |
卖出 |
| 09:30:48 |
19.38 |
77 |
8965 |
卖出 |
| 09:30:51 |
19.37 |
136 |
9101 |
卖出 |
| 09:30:54 |
19.36 |
29 |
9130 |
卖出 |
| 09:30:57 |
19.35 |
81 |
9211 |
卖出 |
| 09:31:00 |
19.46 |
163 |
9374 |
买入 |
| 09:31:03 |
19.42 |
45 |
9419 |
卖出 |
| 09:31:06 |
19.51 |
209 |
9628 |
买入 |
| 09:31:09 |
19.58 |
163 |
9791 |
买入 |
| 09:31:12 |
19.55 |
155 |
9946 |
卖出 |
| 09:31:15 |
19.58 |
189 |
10135 |
买入 |
| 09:31:18 |
19.6 |
230 |
10365 |
买入 |
| 09:31:21 |
19.68 |
392 |
10757 |
买入 |
| 09:31:24 |
19.69 |
256 |
11013 |
买入 |
| 09:31:27 |
19.66 |
257 |
11270 |
卖出 |
| 09:31:30 |
19.65 |
235 |
11505 |
卖出 |
| 09:31:33 |
19.61 |
188 |
11693 |
卖出 |
| 09:31:36 |
19.55 |
115 |
11808 |
卖出 |
| 09:31:39 |
19.51 |
247 |
12055 |
卖出 |
| 09:31:42 |
19.47 |
487 |
12542 |
卖出 |
| 09:31:45 |
19.51 |
468 |
13010 |
买入 |
| 09:31:48 |
19.44 |
110 |
13120 |
卖出 |
| 09:31:51 |
19.46 |
304 |
13424 |
买入 |
| 09:31:54 |
19.47 |
137 |
13561 |
买入 |
| 09:31:57 |
19.46 |
320 |
13881 |
卖出 |
| 09:32:00 |
19.4 |
56 |
13937 |
卖出 |
| 09:32:03 |
19.41 |
144 |
14081 |
买入 |
| 09:32:06 |
19.34 |
54 |
14135 |
卖出 |
| 09:32:09 |
19.3 |
78 |
14213 |
卖出 |
| 09:32:12 |
19.27 |
93 |
14306 |
卖出 |
| 09:32:15 |
19.25 |
259 |
14565 |
卖出 |
| 09:32:18 |
19.17 |
218 |
14783 |
卖出 |
| 09:32:21 |
19.09 |
173 |
14956 |
卖出 |
| 09:32:24 |
19.1 |
89 |
15045 |
买入 |
| 09:32:27 |
19.24 |
379 |
15424 |
买入 |
| 09:32:30 |
19.24 |
309 |
15733 |
卖出 |
| 09:32:33 |
19.27 |
85 |
15818 |
买入 |
| 09:32:36 |
19.2 |
6 |
15824 |
卖出 |
| 09:32:39 |
19.17 |
314 |
16138 |
卖出 |
| 09:32:42 |
19.11 |
272 |
16410 |
卖出 |
| 09:32:45 |
19.08 |
43 |
16453 |
卖出 |
| 09:32:48 |
19.08 |
92 |
16545 |
卖出 |
| 09:32:51 |
19.15 |
228 |
16773 |
买入 |
| 09:32:54 |
19.12 |
250 |
17023 |
卖出 |
| 09:32:57 |
19.06 |
246 |
17269 |
卖出 |
| 09:33:00 |
19.04 |
128 |
17397 |
卖出 |
| 09:33:03 |
19.06 |
79 |
17476 |
买入 |
| 09:33:06 |
19.06 |
21 |
17497 |
卖出 |
| 09:33:09 |
19.07 |
50 |
17547 |
买入 |
| 09:33:12 |
19.05 |
251 |
17798 |
卖出 |
| 09:33:15 |
19.05 |
96 |
17894 |
卖出 |
| 09:33:18 |
19.02 |
74 |
17968 |
卖出 |
| 09:33:21 |
19.04 |
126 |
18094 |
买入 |
| 09:33:24 |
19.01 |
55 |
18149 |
卖出 |
| 09:33:27 |
19.01 |
19 |
18168 |
卖出 |
| 09:33:30 |
19.04 |
175 |
18343 |
买入 |
| 09:33:33 |
19.07 |
22 |
18365 |
买入 |
| 09:33:36 |
19.1 |
16 |
18381 |
买入 |
| 09:33:39 |
19.13 |
37 |
18418 |
买入 |
| 09:33:42 |
19.1 |
27 |
18445 |
卖出 |
| 09:33:45 |
19.1 |
51 |
18496 |
卖出 |
| 09:33:48 |
19.13 |
85 |
18581 |
买入 |
| 09:33:51 |
19.14 |
130 |
18711 |
买入 |
| 09:33:54 |
19.14 |
93 |
18804 |
卖出 |
| 09:33:57 |
19.08 |
9 |
18813 |
卖出 |
| 09:34:00 |
19.06 |
60 |
18873 |
卖出 |
| 09:34:03 |
19.08 |
32 |
18905 |
买入 |
| 09:34:06 |
19.07 |
68 |
18973 |
卖出 |
| 09:34:09 |
19.07 |
20 |
18993 |
卖出 |
| 09:34:12 |
19.07 |
50 |
19043 |
卖出 |
| 09:34:15 |
19.08 |
31 |
19074 |
买入 |
| 09:34:18 |
19.08 |
30 |
19104 |
买入 |
| 09:34:21 |
19.07 |
42 |
19146 |
卖出 |
| 09:34:24 |
19.08 |
21 |
19167 |
买入 |
| 09:34:27 |
19.08 |
25 |
19192 |
卖出 |
| 09:34:30 |
19.07 |
14 |
19206 |
卖出 |
| 09:34:33 |
19.07 |
60 |
19266 |
卖出 |
| 09:34:36 |
19.06 |
134 |
19400 |
卖出 |
| 09:34:39 |
19.06 |
51 |
19451 |
卖出 |
| 09:34:42 |
19.06 |
31 |
19482 |
卖出 |
| 09:34:45 |
19.07 |
189 |
19671 |
买入 |
| 09:34:48 |
19.08 |
20 |
19691 |
买入 |
| 09:34:51 |
19.07 |
120 |
19811 |
卖出 |
| 09:34:54 |
19.09 |
17 |
19828 |
买入 |
| 09:34:57 |
19.11 |
269 |
20097 |
买入 |
| 09:35:00 |
19.13 |
119 |
20216 |
买入 |
| 09:35:03 |
19.12 |
38 |
20254 |
卖出 |
| 09:35:06 |
19.12 |
31 |
20285 |
买入 |
| 09:35:09 |
19.16 |
29 |
20314 |
买入 |
| 09:35:12 |
19.13 |
22 |
20336 |
卖出 |
| 09:35:15 |
19.2 |
20 |
20356 |
买入 |
| 09:35:18 |
19.24 |
18 |
20374 |
买入 |
| 09:35:21 |
19.24 |
11 |
20385 |
买入 |
| 09:35:24 |
19.25 |
47 |
20432 |
买入 |
| 09:35:27 |
19.25 |
54 |
20486 |
买入 |
| 09:35:30 |
19.25 |
31 |
20517 |
买入 |
| 09:35:33 |
19.29 |
38 |
20555 |
买入 |
| 09:35:36 |
19.29 |
32 |
20587 |
卖出 |
| 09:35:39 |
19.24 |
10 |
20597 |
卖出 |
| 09:35:42 |
19.3 |
143 |
20740 |
买入 |
| 09:35:45 |
19.3 |
66 |
20806 |
卖出 |
| 09:35:48 |
19.25 |
7 |
20813 |
卖出 |
| 09:35:51 |
19.29 |
28 |
20841 |
买入 |
| 09:35:54 |
19.24 |
12 |
20853 |
卖出 |
| 09:35:57 |
19.23 |
37 |
20890 |
卖出 |
| 09:36:00 |
19.23 |
60 |
20950 |
卖出 |
| 09:36:03 |
19.24 |
112 |
21062 |
买入 |
| 09:36:06 |
19.23 |
11 |
21073 |
卖出 |
| 09:36:09 |
19.32 |
132 |
21205 |
买入 |
| 09:36:12 |
19.34 |
143 |
21348 |
买入 |
| 09:36:15 |
19.29 |
43 |
21391 |
卖出 |
| 09:36:18 |
19.29 |
40 |
21431 |
卖出 |
| 09:36:21 |
19.4 |
76 |
21507 |
买入 |
| 09:36:24 |
19.35 |
30 |
21537 |
卖出 |
| 09:36:27 |
19.4 |
100 |
21637 |
买入 |
| 09:36:30 |
19.34 |
19 |
21656 |
卖出 |
| 09:36:33 |
19.4 |
52 |
21708 |
买入 |
| 09:36:36 |
19.4 |
5 |
21713 |
买入 |
| 09:36:39 |
19.33 |
158 |
21871 |
卖出 |
| 09:36:42 |
19.35 |
50 |
21921 |
买入 |
| 09:36:45 |
19.39 |
75 |
21996 |
买入 |
| 09:36:48 |
19.37 |
3 |
21999 |
卖出 |
| 09:36:51 |
19.35 |
3 |
22002 |
卖出 |
| 09:36:54 |
19.35 |
754 |
22756 |
卖出 |
| 09:36:57 |
19.35 |
35 |
22791 |
买入 |
| 09:37:00 |
19.33 |
3 |
22794 |
卖出 |
| 09:37:03 |
19.33 |
18 |
22812 |
买入 |
| 09:37:06 |
19.32 |
22 |
22834 |
卖出 |
| 09:37:09 |
19.32 |
17 |
22851 |
买入 |
| 09:37:12 |
19.25 |
15 |
22866 |
卖出 |
| 09:37:15 |
19.32 |
11 |
22877 |
买入 |
| 09:37:18 |
19.29 |
10 |
22887 |
卖出 |
| 09:37:21 |
19.31 |
24 |
22911 |
买入 |
| 09:37:24 |
19.26 |
21 |
22932 |
卖出 |
| 09:37:27 |
19.25 |
8 |
22940 |
卖出 |
| 09:37:30 |
19.25 |
8 |
22948 |
卖出 |
| 09:37:33 |
19.26 |
21 |
22969 |
买入 |
| 09:37:36 |
19.24 |
58 |
23027 |
卖出 |
| 09:37:39 |
19.28 |
8 |
23035 |
买入 |
| 09:37:42 |
19.3 |
101 |
23136 |
买入 |
| 09:37:45 |
19.31 |
16 |
23152 |
买入 |
| 09:37:48 |
19.33 |
23 |
23175 |
买入 |
| 09:37:51 |
19.31 |
106 |
23281 |
卖出 |
| 09:37:54 |
19.34 |
65 |
23346 |
买入 |
| 09:37:57 |
19.35 |
19 |
23365 |
买入 |
| 09:38:00 |
19.35 |
12 |
23377 |
买入 |
| 09:38:03 |
19.38 |
40 |
23417 |
买入 |
| 09:38:06 |
19.38 |
1 |
23418 |
买入 |
| 09:38:09 |
19.37 |
48 |
23466 |
卖出 |
| 09:38:12 |
19.37 |
6 |
23472 |
买入 |
| 09:38:15 |
19.37 |
53 |
23525 |
买入 |
| 09:38:18 |
19.39 |
227 |
23752 |
买入 |
| 09:38:21 |
19.37 |
12 |
23764 |
卖出 |
| 09:38:24 |
19.35 |
200 |
23964 |
卖出 |
| 09:38:27 |
19.32 |
2 |
23966 |
卖出 |
| 09:38:30 |
19.4 |
167 |
24133 |
买入 |
| 09:38:33 |
19.36 |
5 |
24138 |
卖出 |
| 09:38:36 |
19.36 |
80 |
24218 |
卖出 |
| 09:38:39 |
19.5 |
708 |
24926 |
买入 |
| 09:38:42 |
19.5 |
119 |
25045 |
买入 |
| 09:38:45 |
19.48 |
268 |
25313 |
卖出 |
| 09:38:48 |
19.48 |
39 |
25352 |
买入 |
| 09:38:51 |
19.5 |
109 |
25461 |
买入 |
| 09:38:54 |
19.47 |
160 |
25621 |
卖出 |
| 09:38:57 |
19.5 |
64 |
25685 |
买入 |
| 09:39:00 |
19.5 |
35 |
25720 |
卖出 |
| 09:39:03 |
19.47 |
708 |
26428 |
卖出 |
| 09:39:06 |
19.48 |
334 |
26762 |
卖出 |
| 09:39:09 |
19.48 |
119 |
26881 |
卖出 |
| 09:39:12 |
19.47 |
131 |
27012 |
卖出 |
| 09:39:15 |
19.48 |
115 |
27127 |
买入 |
| 09:39:18 |
19.5 |
274 |
27401 |
买入 |
| 09:39:21 |
19.48 |
153 |
27554 |
卖出 |
| 09:39:24 |
19.48 |
20 |
27574 |
卖出 |
| 09:39:27 |
19.52 |
170 |
27744 |
买入 |
| 09:39:30 |
19.53 |
13 |
27757 |
买入 |
| 09:39:33 |
19.54 |
55 |
27812 |
买入 |
| 09:39:36 |
19.55 |
180 |
27992 |
买入 |
| 09:39:39 |
19.57 |
52 |
28044 |
买入 |
| 09:39:42 |
19.55 |
145 |
28189 |
卖出 |
| 09:39:45 |
19.6 |
219 |
28408 |
买入 |
| 09:39:48 |
19.57 |
29 |
28437 |
卖出 |
| 09:39:51 |
19.57 |
8 |
28445 |
买入 |
| 09:39:54 |
19.57 |
12 |
28457 |
买入 |
| 09:39:57 |
19.56 |
135 |
28592 |
卖出 |
| 09:40:00 |
19.57 |
128 |
28720 |
买入 |
| 09:40:03 |
19.57 |
52 |
28772 |
买入 |
| 09:40:06 |
19.52 |
421 |
29193 |
卖出 |
| 09:40:09 |
19.46 |
132 |
29325 |
卖出 |
| 09:40:12 |
19.42 |
38 |
29363 |
卖出 |
| 09:40:15 |
19.44 |
8 |
29371 |
买入 |
| 09:40:18 |
19.43 |
12 |
29383 |
卖出 |
| 09:40:21 |
19.47 |
12 |
29395 |
买入 |
| 09:40:24 |
19.43 |
41 |
29436 |
卖出 |
| 09:40:27 |
19.47 |
26 |
29462 |
买入 |
| 09:40:30 |
19.44 |
3 |
29465 |
卖出 |
| 09:40:33 |
19.4 |
4 |
29469 |
卖出 |
| 09:40:36 |
19.4 |
19 |
29488 |
卖出 |
| 09:40:39 |
19.38 |
114 |
29602 |
卖出 |
| 09:40:42 |
19.38 |
24 |
29626 |
卖出 |
| 09:40:45 |
19.37 |
12 |
29638 |
卖出 |
| 09:40:48 |
19.37 |
12 |
29650 |
卖出 |
| 09:40:51 |
19.37 |
2 |
29652 |
卖出 |
| 09:40:54 |
19.46 |
319 |
29971 |
买入 |
| 09:40:57 |
19.48 |
37 |
30008 |
买入 |
| 09:41:00 |
19.49 |
40 |
30048 |
买入 |
| 09:41:03 |
19.48 |
75 |
30123 |
卖出 |
| 09:41:06 |
19.59 |
34 |
30157 |
买入 |
| 09:41:09 |
19.57 |
16 |
30173 |
卖出 |
| 09:41:12 |
19.56 |
13 |
30186 |
卖出 |
| 09:41:18 |
19.56 |
96 |
30282 |
买入 |
| 09:41:21 |
19.52 |
8 |
30290 |
卖出 |
| 09:41:24 |
19.58 |
416 |
30706 |
买入 |
| 09:41:27 |
19.55 |
179 |
30885 |
卖出 |
| 09:41:30 |
19.59 |
82 |
30967 |
买入 |
| 09:41:33 |
19.59 |
158 |
31125 |
卖出 |
| 09:41:36 |
19.61 |
81 |
31206 |
买入 |
| 09:41:39 |
19.62 |
401 |
31607 |
买入 |
| 09:41:42 |
19.67 |
719 |
32326 |
买入 |
| 09:41:45 |
19.68 |
178 |
32504 |
买入 |
| 09:41:48 |
19.68 |
134 |
32638 |
买入 |
| 09:41:51 |
19.69 |
135 |
32773 |
买入 |
| 09:41:54 |
19.7 |
122 |
32895 |
买入 |
| 09:41:57 |
19.77 |
897 |
33792 |
买入 |
| 09:42:00 |
19.8 |
186 |
33978 |
买入 |
| 09:42:03 |
19.8 |
158 |
34136 |
买入 |
| 09:42:06 |
19.83 |
259 |
34395 |
买入 |
| 09:42:09 |
19.84 |
233 |
34628 |
买入 |
| 09:42:12 |
19.85 |
90 |
34718 |
买入 |
| 09:42:15 |
19.83 |
728 |
35446 |
卖出 |
| 09:42:18 |
19.8 |
397 |
35843 |
卖出 |
| 09:42:21 |
19.77 |
311 |
36154 |
卖出 |
| 09:42:24 |
19.77 |
404 |
36558 |
卖出 |
| 09:42:27 |
19.78 |
265 |
36823 |
买入 |
| 09:42:30 |
19.78 |
142 |
36965 |
买入 |
| 09:42:33 |
19.77 |
304 |
37269 |
卖出 |
| 09:42:36 |
19.76 |
20 |
37289 |
买入 |