瑞丰新材[300910]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
58.49 |
2 |
2 |
集合竞价 |
| 09:15:21 |
57.7 |
5 |
5 |
集合竞价 |
| 09:17:36 |
57.7 |
5 |
5 |
集合竞价 |
| 09:19:24 |
57.7 |
5 |
5 |
集合竞价 |
| 09:20:03 |
57.7 |
6 |
6 |
集合竞价 |
| 09:20:12 |
57.7 |
6 |
6 |
集合竞价 |
| 09:20:30 |
57.7 |
6 |
6 |
集合竞价 |
| 09:21:42 |
57.7 |
8 |
8 |
集合竞价 |
| 09:22:27 |
57.7 |
13 |
13 |
集合竞价 |
| 09:22:36 |
57.7 |
13 |
13 |
集合竞价 |
| 09:22:54 |
57.7 |
13 |
13 |
集合竞价 |
| 09:23:48 |
57.7 |
14 |
14 |
集合竞价 |
| 09:23:57 |
57.7 |
14 |
14 |
集合竞价 |
| 09:24:15 |
57.7 |
17 |
17 |
集合竞价 |
| 09:25:00 |
57.62 |
23 |
23 |
集合竞价 |
| 09:25:03 |
57.62 |
23 |
46 |
买入 |
| 09:30:03 |
57.25 |
48 |
94 |
卖出 |
| 09:30:06 |
57.32 |
9 |
103 |
买入 |
| 09:30:09 |
57.25 |
65 |
168 |
卖出 |
| 09:30:12 |
57.32 |
54 |
222 |
买入 |
| 09:30:15 |
57.04 |
22 |
244 |
卖出 |
| 09:30:18 |
57.32 |
8 |
252 |
卖出 |
| 09:30:24 |
57.3 |
2 |
254 |
卖出 |
| 09:30:30 |
57.59 |
3 |
257 |
买入 |
| 09:30:39 |
57.35 |
3 |
260 |
卖出 |
| 09:30:42 |
57.36 |
4 |
264 |
买入 |
| 09:30:48 |
57.58 |
1 |
265 |
买入 |
| 09:30:51 |
57.59 |
7 |
272 |
买入 |
| 09:30:54 |
57.36 |
16 |
288 |
卖出 |
| 09:30:57 |
57.34 |
20 |
308 |
卖出 |
| 09:31:00 |
57.36 |
16 |
324 |
卖出 |
| 09:31:03 |
57.34 |
32 |
356 |
卖出 |
| 09:31:06 |
57.61 |
5 |
361 |
买入 |
| 09:31:09 |
57.34 |
9 |
370 |
卖出 |
| 09:31:12 |
57.58 |
4 |
374 |
买入 |
| 09:31:15 |
57.12 |
4 |
378 |
卖出 |
| 09:31:21 |
57.6 |
6 |
384 |
买入 |
| 09:31:27 |
57.36 |
33 |
417 |
卖出 |
| 09:31:33 |
57.62 |
4 |
421 |
卖出 |
| 09:31:42 |
58.12 |
3 |
424 |
买入 |
| 09:31:48 |
58 |
1 |
425 |
买入 |
| 09:32:03 |
57.73 |
2 |
427 |
卖出 |
| 09:32:18 |
57.97 |
1 |
428 |
买入 |
| 09:32:24 |
57.74 |
2 |
430 |
卖出 |
| 09:32:33 |
57.76 |
1 |
431 |
买入 |
| 09:32:36 |
57.75 |
3 |
434 |
卖出 |
| 09:32:42 |
57.7 |
21 |
455 |
卖出 |
| 09:32:54 |
57.76 |
4 |
459 |
卖出 |
| 09:33:03 |
57.76 |
16 |
475 |
卖出 |
| 09:33:06 |
57.76 |
2 |
477 |
买入 |
| 09:33:12 |
57.76 |
2 |
479 |
买入 |
| 09:33:15 |
57.76 |
3 |
482 |
买入 |
| 09:33:24 |
57.76 |
4 |
486 |
买入 |
| 09:33:30 |
57.76 |
6 |
492 |
买入 |
| 09:33:54 |
57.76 |
2 |
494 |
卖出 |
| 09:34:00 |
57.76 |
43 |
537 |
卖出 |
| 09:34:09 |
57.43 |
12 |
549 |
卖出 |
| 09:34:15 |
57.42 |
8 |
557 |
卖出 |
| 09:34:24 |
57.57 |
2 |
559 |
买入 |
| 09:34:27 |
57.57 |
2 |
561 |
买入 |
| 09:34:39 |
57.6 |
1 |
562 |
买入 |
| 09:34:48 |
57.59 |
1 |
563 |
卖出 |
| 09:34:51 |
57.53 |
1 |
564 |
卖出 |
| 09:34:57 |
57.38 |
4 |
568 |
卖出 |
| 09:35:15 |
57.31 |
4 |
572 |
卖出 |
| 09:35:18 |
57.31 |
4 |
576 |
卖出 |
| 09:35:21 |
57.31 |
8 |
584 |
卖出 |
| 09:35:27 |
57.29 |
9 |
593 |
卖出 |
| 09:35:33 |
57.3 |
7 |
600 |
买入 |
| 09:35:36 |
57.31 |
10 |
610 |
卖出 |
| 09:35:39 |
57.31 |
9 |
619 |
卖出 |
| 09:35:45 |
57.31 |
9 |
628 |
卖出 |
| 09:35:48 |
57.32 |
7 |
635 |
买入 |
| 09:36:00 |
57.3 |
14 |
649 |
卖出 |
| 09:36:24 |
57.5 |
5 |
654 |
卖出 |
| 09:36:33 |
57.5 |
8 |
662 |
卖出 |
| 09:36:36 |
57.3 |
53 |
715 |
卖出 |
| 09:36:51 |
57.57 |
4 |
719 |
买入 |
| 09:36:54 |
57.32 |
4 |
723 |
卖出 |
| 09:36:57 |
57.58 |
7 |
730 |
买入 |
| 09:37:03 |
57.34 |
3 |
733 |
卖出 |
| 09:37:15 |
57.47 |
2 |
735 |
卖出 |
| 09:37:21 |
57.5 |
2 |
737 |
买入 |
| 09:37:27 |
57.5 |
11 |
748 |
买入 |
| 09:37:36 |
57.5 |
6 |
754 |
买入 |
| 09:37:51 |
57.53 |
7 |
761 |
买入 |
| 09:37:57 |
57.6 |
33 |
794 |
买入 |
| 09:38:15 |
57.87 |
2 |
796 |
买入 |
| 09:38:30 |
57.93 |
2 |
798 |
买入 |
| 09:38:42 |
57.95 |
1 |
799 |
卖出 |
| 09:38:45 |
57.95 |
1 |
800 |
买入 |
| 09:38:57 |
57.95 |
2 |
802 |
买入 |
| 09:39:00 |
57.94 |
1 |
803 |
卖出 |
| 09:39:27 |
57.93 |
14 |
817 |
买入 |
| 09:40:18 |
57.5 |
8 |
825 |
卖出 |
| 09:40:24 |
57.78 |
2 |
827 |
买入 |
| 09:40:36 |
57.37 |
14 |
841 |
卖出 |
| 09:40:42 |
57.71 |
1 |
842 |
买入 |
| 09:41:03 |
57.36 |
16 |
858 |
卖出 |
| 09:41:06 |
57.78 |
1 |
859 |
买入 |
| 09:41:09 |
57.73 |
1 |
860 |
卖出 |
| 09:41:24 |
57.44 |
16 |
876 |
卖出 |
| 09:41:33 |
57.72 |
2 |
878 |
买入 |
| 09:42:27 |
57.78 |
1 |
879 |
买入 |
| 09:43:03 |
57.85 |
7 |
886 |
买入 |
| 09:43:06 |
57.84 |
2 |
888 |
卖出 |
| 09:43:09 |
57.9 |
3 |
891 |
买入 |
| 09:43:15 |
57.9 |
1 |
892 |
买入 |
| 09:43:18 |
57.94 |
4 |
896 |
买入 |
| 09:43:21 |
57.94 |
6 |
902 |
买入 |
| 09:43:24 |
57.84 |
8 |
910 |
卖出 |
| 09:43:27 |
57.94 |
8 |
918 |
买入 |
| 09:43:30 |
57.78 |
7 |
925 |
卖出 |
| 09:43:33 |
57.94 |
8 |
933 |
买入 |
| 09:43:36 |
57.94 |
1 |
934 |
买入 |
| 09:43:42 |
57.72 |
4 |
938 |
卖出 |
| 09:43:48 |
57.92 |
20 |
958 |
买入 |
| 09:43:54 |
57.9 |
8 |
966 |
卖出 |
| 09:43:57 |
57.9 |
4 |
970 |
买入 |
| 09:44:00 |
57.92 |
1 |
971 |
买入 |
| 09:44:24 |
57.91 |
4 |
975 |
买入 |
| 09:45:21 |
57.89 |
1 |
976 |
买入 |
| 09:45:27 |
57.75 |
2 |
978 |
卖出 |
| 09:45:30 |
57.87 |
1 |
979 |
买入 |
| 09:45:33 |
57.75 |
5 |
984 |
卖出 |
| 09:45:36 |
57.75 |
1 |
985 |
卖出 |
| 09:45:39 |
57.83 |
4 |
989 |
买入 |
| 09:45:42 |
57.62 |
4 |
993 |
卖出 |
| 09:45:48 |
57.83 |
5 |
998 |
买入 |
| 09:46:09 |
57.63 |
8 |
1006 |
卖出 |
| 09:46:48 |
57.81 |
1 |
1007 |
买入 |
| 09:46:54 |
57.82 |
12 |
1019 |
买入 |
| 09:47:00 |
57.64 |
4 |
1023 |
卖出 |
| 09:47:03 |
57.81 |
3 |
1026 |
买入 |
| 09:47:06 |
57.72 |
2 |
1028 |
卖出 |
| 09:47:09 |
57.82 |
10 |
1038 |
买入 |
| 09:47:12 |
57.94 |
31 |
1069 |
买入 |
| 09:47:15 |
57.85 |
11 |
1080 |
卖出 |
| 09:47:18 |
57.98 |
3 |
1083 |
买入 |
| 09:47:21 |
57.98 |
5 |
1088 |
买入 |
| 09:47:24 |
57.93 |
31 |
1119 |
卖出 |
| 09:47:30 |
57.95 |
19 |
1138 |
卖出 |
| 09:47:36 |
58.08 |
10 |
1148 |
买入 |
| 09:47:54 |
57.84 |
12 |
1160 |
卖出 |
| 09:48:00 |
58.08 |
1 |
1161 |
买入 |
| 09:48:36 |
58.08 |
6 |
1167 |
买入 |
| 09:49:15 |
58.12 |
3 |
1170 |
买入 |
| 09:49:21 |
58.18 |
2 |
1172 |
买入 |
| 09:50:12 |
58.2 |
2 |
1174 |
买入 |
| 09:50:15 |
58.2 |
1 |
1175 |
卖出 |
| 09:50:33 |
58.25 |
1 |
1176 |
买入 |
| 09:50:39 |
58.2 |
1 |
1177 |
卖出 |
| 09:51:03 |
58.25 |
1 |
1178 |
买入 |
| 09:51:06 |
58.25 |
2 |
1180 |
卖出 |
| 09:51:09 |
58.2 |
9 |
1189 |
卖出 |
| 09:51:12 |
58.28 |
16 |
1205 |
买入 |
| 09:51:15 |
58.3 |
7 |
1212 |
买入 |
| 09:51:18 |
58.26 |
19 |
1231 |
卖出 |
| 09:51:24 |
58.44 |
6 |
1237 |
买入 |
| 09:51:27 |
58.43 |
14 |
1251 |
卖出 |
| 09:51:33 |
58.43 |
5 |
1256 |
买入 |
| 09:51:36 |
58.43 |
4 |
1260 |
买入 |
| 09:51:39 |
58.25 |
92 |
1352 |
卖出 |
| 09:51:42 |
58.37 |
11 |
1363 |
买入 |
| 09:51:45 |
58.27 |
23 |
1386 |
卖出 |
| 09:51:48 |
58.41 |
4 |
1390 |
买入 |
| 09:51:51 |
58.27 |
4 |
1394 |
卖出 |
| 09:52:12 |
58.27 |
1 |
1395 |
买入 |
| 09:52:24 |
57.85 |
101 |
1496 |
卖出 |
| 09:52:30 |
58.31 |
57 |
1553 |
买入 |
| 09:52:36 |
58.26 |
16 |
1569 |
买入 |
| 09:52:39 |
57.93 |
4 |
1573 |
卖出 |
| 09:52:42 |
58.34 |
35 |
1608 |
买入 |
| 09:52:48 |
58.3 |
10 |
1618 |
卖出 |
| 09:52:54 |
58.3 |
1 |
1619 |
买入 |
| 09:53:27 |
58.29 |
10 |
1629 |
买入 |
| 09:53:33 |
58.15 |
4 |
1633 |
卖出 |
| 09:53:36 |
58.15 |
1 |
1634 |
卖出 |
| 09:53:39 |
58.27 |
1 |
1635 |
买入 |
| 09:54:36 |
58.26 |
3 |
1638 |
买入 |
| 09:55:15 |
58.16 |
1 |
1639 |
卖出 |
| 09:55:21 |
58 |
24 |
1663 |
卖出 |
| 09:55:27 |
58.17 |
6 |
1669 |
买入 |
| 09:55:54 |
58.15 |
1 |
1670 |
买入 |
| 09:56:06 |
58.02 |
2 |
1672 |
卖出 |
| 09:56:12 |
58.01 |
5 |
1677 |
卖出 |
| 09:56:18 |
58.02 |
9 |
1686 |
买入 |
| 09:56:24 |
58 |
5 |
1691 |
卖出 |
| 09:56:30 |
58.02 |
10 |
1701 |
买入 |
| 09:57:09 |
58 |
10 |
1711 |
卖出 |
| 09:57:12 |
58 |
88 |
1799 |
买入 |
| 09:57:15 |
58.02 |
12 |
1811 |
买入 |
| 09:57:18 |
58.15 |
27 |
1838 |
买入 |
| 09:57:21 |
58.01 |
8 |
1846 |
卖出 |
| 09:57:24 |
58.2 |
2 |
1848 |
买入 |
| 09:57:27 |
58.02 |
4 |
1852 |
卖出 |
| 09:57:33 |
58.2 |
1 |
1853 |
买入 |
| 09:57:42 |
58.02 |
15 |
1868 |
卖出 |
| 09:57:48 |
58.2 |
9 |
1877 |
买入 |
| 09:58:21 |
58.12 |
2 |
1879 |
卖出 |
| 09:59:03 |
58.11 |
2 |
1881 |
卖出 |
| 09:59:09 |
58.19 |
1 |
1882 |
买入 |
| 09:59:15 |
58.19 |
1 |
1883 |
买入 |
| 09:59:42 |
58.19 |
3 |
1886 |
买入 |
| 09:59:57 |
58.12 |
1 |
1887 |
卖出 |
| 10:00:00 |
58.12 |
9 |
1896 |
买入 |
| 10:00:48 |
58.12 |
2 |
1898 |
卖出 |
| 10:00:54 |
58.12 |
1 |
1899 |
买入 |
| 10:01:30 |
58.12 |
3 |
1902 |
买入 |
| 10:01:42 |
58.19 |
1 |
1903 |
买入 |
| 10:02:21 |
58.2 |
20 |
1923 |
买入 |
| 10:02:27 |
58.2 |
9 |
1932 |
买入 |
| 10:02:30 |
58.22 |
1 |
1933 |
卖出 |
| 10:02:33 |
58.27 |
7 |
1940 |
买入 |
| 10:02:36 |
58.33 |
5 |
1945 |
买入 |
| 10:02:39 |
58.27 |
4 |
1949 |
卖出 |
| 10:02:42 |
58.22 |
24 |
1973 |
卖出 |
| 10:02:45 |
58.22 |
2 |
1975 |
卖出 |
| 10:02:48 |
58.38 |
26 |
2001 |
买入 |
| 10:02:54 |
58.36 |
9 |
2010 |
卖出 |
| 10:03:00 |
58.37 |
1 |
2011 |
买入 |
| 10:03:06 |
58.06 |
4 |
2015 |
卖出 |
| 10:03:51 |
58.11 |
4 |
2019 |
卖出 |
| 10:03:54 |
58.2 |
4 |
2023 |
买入 |
| 10:03:57 |
58.2 |
1 |
2024 |
买入 |
| 10:04:03 |
58.08 |
4 |
2028 |
卖出 |
| 10:04:06 |
58.03 |
13 |
2041 |
卖出 |
| 10:04:12 |
58.06 |
5 |
2046 |
买入 |
| 10:04:21 |
58.01 |
10 |
2056 |
卖出 |
| 10:04:24 |
58.03 |
7 |
2063 |
买入 |
| 10:04:30 |
58.08 |
5 |
2068 |
买入 |
| 10:04:33 |
58.06 |
7 |
2075 |
卖出 |
| 10:05:24 |
58.1 |
9 |
2084 |
卖出 |
| 10:05:30 |
58.1 |
13 |
2097 |
买入 |
| 10:05:36 |
58.1 |
5 |
2102 |
买入 |
| 10:06:00 |
58.09 |
3 |
2105 |
买入 |
| 10:06:12 |
58.01 |
1 |
2106 |
卖出 |
| 10:06:24 |
58.08 |
2 |
2108 |
买入 |
| 10:06:30 |
58.08 |
1 |
2109 |
买入 |
| 10:06:45 |
58.08 |
4 |
2113 |
买入 |
| 10:06:57 |
58.09 |
23 |
2136 |
买入 |
| 10:07:03 |
58.1 |
18 |
2154 |
买入 |
| 10:07:09 |
58.1 |
1 |
2155 |
买入 |
| 10:07:24 |
58.1 |
2 |
2157 |
买入 |
| 10:07:45 |
58.1 |
1 |
2158 |
买入 |
| 10:08:09 |
58.1 |
1 |
2159 |
买入 |
| 10:08:12 |
58.01 |
10 |
2169 |
卖出 |
| 10:08:15 |
58.1 |
2 |
2171 |
买入 |
| 10:08:18 |
57.95 |
5 |
2176 |
卖出 |
| 10:09:09 |
58.1 |
1 |
2177 |
买入 |
| 10:09:18 |
57.95 |
4 |
2181 |
卖出 |
| 10:09:24 |
58.1 |
5 |
2186 |
买入 |
| 10:09:48 |
58.09 |
1 |
2187 |
买入 |
| 10:09:54 |
58.09 |
3 |
2190 |
买入 |
| 10:09:57 |
57.95 |
5 |
2195 |
卖出 |
| 10:10:00 |
58.1 |
3 |
2198 |
买入 |
| 10:10:03 |
58.1 |
1 |
2199 |
买入 |
| 10:10:15 |
58.1 |
5 |
2204 |
买入 |
| 10:11:00 |
58.1 |
9 |
2213 |
买入 |
| 10:11:06 |
58.2 |
1 |
2214 |
买入 |
| 10:11:27 |
58.2 |
1 |
2215 |
买入 |
| 10:12:06 |
58.2 |
2 |
2217 |
买入 |
| 10:12:09 |
58.2 |
5 |
2222 |
买入 |
| 10:12:36 |
58.2 |
4 |
2226 |
买入 |
| 10:12:39 |
58.18 |
1 |
2227 |
卖出 |
| 10:12:42 |
58.2 |
1 |
2228 |
买入 |
| 10:13:06 |
58.2 |
1 |
2229 |
买入 |
| 10:13:15 |
58.17 |
11 |
2240 |
卖出 |
| 10:13:21 |
58.18 |
9 |
2249 |
买入 |
| 10:13:24 |
58.1 |
4 |
2253 |
卖出 |
| 10:13:27 |
58.1 |
4 |
2257 |
卖出 |
| 10:13:33 |
58.18 |
1 |
2258 |
买入 |
| 10:14:21 |
58.11 |
9 |
2267 |
卖出 |
| 10:16:21 |
58.1 |
3 |
2270 |
卖出 |
| 10:16:27 |
58.2 |
1 |
2271 |
买入 |
| 10:17:15 |
58.19 |
3 |
2274 |
买入 |
| 10:17:27 |
58.19 |
1 |
2275 |
买入 |
| 10:18:57 |
58.19 |
1 |
2276 |
买入 |
| 10:19:00 |
58.19 |
1 |
2277 |
买入 |
| 10:19:06 |
58.19 |
7 |
2284 |
卖出 |
| 10:19:12 |
58.2 |
1 |
2285 |
买入 |
| 10:19:15 |
58.18 |
10 |
2295 |
卖出 |
| 10:19:27 |
58.18 |
1 |
2296 |
买入 |
| 10:19:30 |
58.1 |
2 |
2298 |
卖出 |
| 10:19:36 |
58.18 |
1 |
2299 |
买入 |
| 10:20:12 |
58.17 |
2 |
2301 |
买入 |
| 10:20:15 |
58 |
4 |
2305 |
卖出 |
| 10:20:51 |
58.1 |
2 |
2307 |
卖出 |
| 10:21:45 |
58.16 |
3 |
2310 |
买入 |
| 10:21:51 |
58.09 |
3 |
2313 |
卖出 |
| 10:21:57 |
58.09 |
1 |
2314 |
买入 |
| 10:22:03 |
58.19 |
1 |
2315 |
买入 |
| 10:22:33 |
58.19 |
1 |
2316 |
买入 |
| 10:22:42 |
58.19 |
4 |
2320 |
买入 |
| 10:22:48 |
58.19 |
10 |
2330 |
买入 |
| 10:22:51 |
58.19 |
5 |
2335 |
买入 |
| 10:22:54 |
58.19 |
1 |
2336 |
买入 |
| 10:23:30 |
58.03 |
8 |
2344 |
卖出 |
| 10:23:36 |
58.02 |
3 |
2347 |
卖出 |
| 10:25:00 |
58.05 |
3 |
2350 |
卖出 |