瑞斯康达[603803]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
8.08 |
20 |
20 |
集合竞价 |
| 09:15:05 |
8.08 |
26 |
26 |
集合竞价 |
| 09:15:08 |
8.08 |
36 |
36 |
集合竞价 |
| 09:15:11 |
8.08 |
36 |
36 |
集合竞价 |
| 09:15:14 |
8.08 |
36 |
36 |
集合竞价 |
| 09:15:44 |
8.08 |
36 |
36 |
集合竞价 |
| 09:15:53 |
8.08 |
36 |
36 |
集合竞价 |
| 09:16:11 |
8 |
109 |
109 |
集合竞价 |
| 09:16:26 |
8.08 |
36 |
36 |
集合竞价 |
| 09:16:53 |
8.05 |
40 |
40 |
集合竞价 |
| 09:18:02 |
8.05 |
41 |
41 |
集合竞价 |
| 09:18:20 |
8.08 |
36 |
36 |
集合竞价 |
| 09:19:59 |
8.08 |
46 |
46 |
集合竞价 |
| 09:20:05 |
8.08 |
46 |
46 |
集合竞价 |
| 09:20:23 |
8.07 |
46 |
46 |
集合竞价 |
| 09:20:29 |
8.07 |
46 |
46 |
集合竞价 |
| 09:20:56 |
8.07 |
52 |
52 |
集合竞价 |
| 09:21:11 |
8.07 |
52 |
52 |
集合竞价 |
| 09:22:47 |
8.07 |
52 |
52 |
集合竞价 |
| 09:22:53 |
8 |
157 |
157 |
集合竞价 |
| 09:23:08 |
8 |
167 |
167 |
集合竞价 |
| 09:23:20 |
8.01 |
167 |
167 |
集合竞价 |
| 09:23:23 |
8 |
235 |
235 |
集合竞价 |
| 09:23:26 |
8 |
242 |
242 |
集合竞价 |
| 09:24:08 |
8.02 |
242 |
242 |
集合竞价 |
| 09:24:23 |
8.02 |
242 |
242 |
集合竞价 |
| 09:24:29 |
8.02 |
242 |
242 |
集合竞价 |
| 09:24:35 |
8.02 |
242 |
242 |
集合竞价 |
| 09:24:38 |
8.03 |
242 |
242 |
集合竞价 |
| 09:24:53 |
8.03 |
242 |
242 |
集合竞价 |
| 09:24:59 |
8.07 |
269 |
269 |
集合竞价 |
| 09:25:03 |
8.07 |
269 |
538 |
买入 |
| 09:30:02 |
8.07 |
48 |
586 |
买入 |
| 09:30:05 |
8.05 |
13 |
599 |
卖出 |
| 09:30:08 |
8.05 |
71 |
670 |
买入 |
| 09:30:11 |
8.04 |
137 |
807 |
卖出 |
| 09:30:14 |
8.05 |
41 |
848 |
卖出 |
| 09:30:17 |
8.05 |
11 |
859 |
买入 |
| 09:30:20 |
8.07 |
5 |
864 |
买入 |
| 09:30:23 |
8.07 |
11 |
875 |
卖出 |
| 09:30:32 |
8.06 |
10 |
885 |
卖出 |
| 09:30:35 |
8.06 |
28 |
913 |
卖出 |
| 09:30:38 |
8.06 |
3 |
916 |
买入 |
| 09:30:41 |
8.04 |
56 |
972 |
卖出 |
| 09:30:44 |
8.04 |
21 |
993 |
卖出 |
| 09:30:47 |
8.04 |
7 |
1000 |
卖出 |
| 09:30:50 |
8.04 |
20 |
1020 |
买入 |
| 09:30:53 |
8.04 |
5 |
1025 |
买入 |
| 09:30:56 |
8.03 |
25 |
1050 |
卖出 |
| 09:30:59 |
8.03 |
49 |
1099 |
卖出 |
| 09:31:02 |
8.03 |
27 |
1126 |
卖出 |
| 09:31:05 |
8.03 |
111 |
1237 |
卖出 |
| 09:31:08 |
8.04 |
126 |
1363 |
买入 |
| 09:31:11 |
8.04 |
873 |
2236 |
买入 |
| 09:31:14 |
8.05 |
142 |
2378 |
买入 |
| 09:31:17 |
8.06 |
3 |
2381 |
买入 |
| 09:31:20 |
8.06 |
72 |
2453 |
买入 |
| 09:31:23 |
8.06 |
50 |
2503 |
买入 |
| 09:31:26 |
8.06 |
25 |
2528 |
买入 |
| 09:31:29 |
8.07 |
32 |
2560 |
买入 |
| 09:31:32 |
8.07 |
13 |
2573 |
买入 |
| 09:31:35 |
8.08 |
9 |
2582 |
买入 |
| 09:31:38 |
8.08 |
4 |
2586 |
买入 |
| 09:31:41 |
8.08 |
3 |
2589 |
卖出 |
| 09:31:44 |
8.08 |
5 |
2594 |
卖出 |
| 09:31:47 |
8.1 |
1 |
2595 |
买入 |
| 09:31:50 |
8.1 |
19 |
2614 |
买入 |
| 09:31:53 |
8.11 |
16 |
2630 |
买入 |
| 09:31:56 |
8.1 |
76 |
2706 |
卖出 |
| 09:31:59 |
8.1 |
19 |
2725 |
卖出 |
| 09:32:02 |
8.1 |
8 |
2733 |
买入 |
| 09:32:05 |
8.1 |
5 |
2738 |
买入 |
| 09:32:08 |
8.09 |
15 |
2753 |
卖出 |
| 09:32:11 |
8.09 |
20 |
2773 |
买入 |
| 09:32:14 |
8.09 |
1 |
2774 |
买入 |
| 09:32:17 |
8.1 |
214 |
2988 |
买入 |
| 09:32:20 |
8.1 |
34 |
3022 |
买入 |
| 09:32:23 |
8.1 |
15 |
3037 |
卖出 |
| 09:32:26 |
8.1 |
34 |
3071 |
卖出 |
| 09:32:29 |
8.1 |
19 |
3090 |
卖出 |
| 09:32:32 |
8.1 |
10 |
3100 |
卖出 |
| 09:32:35 |
8.11 |
212 |
3312 |
买入 |
| 09:32:38 |
8.11 |
20 |
3332 |
买入 |
| 09:32:41 |
8.1 |
37 |
3369 |
卖出 |
| 09:32:44 |
8.11 |
10 |
3379 |
买入 |
| 09:32:47 |
8.1 |
65 |
3444 |
卖出 |
| 09:32:50 |
8.1 |
66 |
3510 |
卖出 |
| 09:32:53 |
8.09 |
11 |
3521 |
卖出 |
| 09:32:59 |
8.09 |
1 |
3522 |
卖出 |
| 09:33:02 |
8.09 |
27 |
3549 |
卖出 |
| 09:33:08 |
8.09 |
1 |
3550 |
卖出 |
| 09:33:11 |
8.09 |
25 |
3575 |
卖出 |
| 09:33:14 |
8.09 |
31 |
3606 |
买入 |
| 09:33:17 |
8.08 |
68 |
3674 |
卖出 |
| 09:33:20 |
8.1 |
48 |
3722 |
买入 |
| 09:33:29 |
8.1 |
95 |
3817 |
买入 |
| 09:33:32 |
8.09 |
9 |
3826 |
卖出 |
| 09:33:35 |
8.09 |
3 |
3829 |
卖出 |
| 09:33:41 |
8.09 |
103 |
3932 |
卖出 |
| 09:33:44 |
8.1 |
6 |
3938 |
买入 |
| 09:33:56 |
8.09 |
37 |
3975 |
卖出 |
| 09:33:59 |
8.09 |
83 |
4058 |
买入 |
| 09:34:02 |
8.09 |
12 |
4070 |
买入 |
| 09:34:05 |
8.08 |
12 |
4082 |
卖出 |
| 09:34:08 |
8.08 |
44 |
4126 |
卖出 |
| 09:34:14 |
8.09 |
2 |
4128 |
买入 |
| 09:34:17 |
8.09 |
1 |
4129 |
买入 |
| 09:34:23 |
8.09 |
23 |
4152 |
买入 |
| 09:34:26 |
8.09 |
48 |
4200 |
买入 |
| 09:34:29 |
8.09 |
46 |
4246 |
卖出 |
| 09:34:32 |
8.1 |
56 |
4302 |
买入 |
| 09:34:35 |
8.11 |
12 |
4314 |
买入 |
| 09:34:38 |
8.11 |
26 |
4340 |
买入 |
| 09:34:41 |
8.11 |
44 |
4384 |
买入 |
| 09:34:44 |
8.11 |
10 |
4394 |
卖出 |
| 09:34:47 |
8.12 |
8 |
4402 |
买入 |
| 09:34:50 |
8.12 |
55 |
4457 |
买入 |
| 09:34:56 |
8.12 |
229 |
4686 |
买入 |
| 09:35:02 |
8.12 |
47 |
4733 |
卖出 |
| 09:35:05 |
8.13 |
141 |
4874 |
买入 |
| 09:35:08 |
8.13 |
125 |
4999 |
卖出 |
| 09:35:14 |
8.14 |
67 |
5066 |
买入 |
| 09:35:17 |
8.15 |
39 |
5105 |
买入 |
| 09:35:20 |
8.15 |
27 |
5132 |
买入 |
| 09:35:23 |
8.15 |
49 |
5181 |
买入 |
| 09:35:26 |
8.15 |
51 |
5232 |
卖出 |
| 09:35:29 |
8.16 |
353 |
5585 |
买入 |
| 09:35:32 |
8.15 |
20 |
5605 |
卖出 |
| 09:35:35 |
8.16 |
93 |
5698 |
买入 |
| 09:35:38 |
8.14 |
11 |
5709 |
卖出 |
| 09:35:41 |
8.16 |
46 |
5755 |
买入 |
| 09:35:44 |
8.16 |
185 |
5940 |
买入 |
| 09:35:47 |
8.14 |
80 |
6020 |
卖出 |
| 09:35:50 |
8.16 |
60 |
6080 |
买入 |
| 09:35:53 |
8.14 |
42 |
6122 |
卖出 |
| 09:35:56 |
8.15 |
9 |
6131 |
买入 |
| 09:35:59 |
8.14 |
18 |
6149 |
卖出 |
| 09:36:02 |
8.17 |
197 |
6346 |
买入 |
| 09:36:05 |
8.15 |
22 |
6368 |
卖出 |
| 09:36:08 |
8.16 |
16 |
6384 |
买入 |
| 09:36:11 |
8.17 |
11 |
6395 |
买入 |
| 09:36:14 |
8.17 |
70 |
6465 |
买入 |
| 09:36:17 |
8.16 |
9 |
6474 |
卖出 |
| 09:36:20 |
8.16 |
42 |
6516 |
卖出 |
| 09:36:23 |
8.17 |
31 |
6547 |
买入 |
| 09:36:26 |
8.17 |
94 |
6641 |
买入 |
| 09:36:29 |
8.16 |
33 |
6674 |
卖出 |
| 09:36:32 |
8.16 |
86 |
6760 |
买入 |
| 09:36:35 |
8.16 |
9 |
6769 |
卖出 |
| 09:36:38 |
8.16 |
55 |
6824 |
卖出 |
| 09:36:41 |
8.16 |
29 |
6853 |
卖出 |
| 09:36:44 |
8.17 |
86 |
6939 |
买入 |
| 09:36:47 |
8.17 |
27 |
6966 |
买入 |
| 09:36:50 |
8.16 |
2 |
6968 |
卖出 |
| 09:36:53 |
8.17 |
135 |
7103 |
买入 |
| 09:36:56 |
8.17 |
6 |
7109 |
买入 |
| 09:36:59 |
8.17 |
3 |
7112 |
买入 |
| 09:37:05 |
8.16 |
6 |
7118 |
卖出 |
| 09:37:08 |
8.16 |
12 |
7130 |
卖出 |
| 09:37:11 |
8.16 |
1 |
7131 |
卖出 |
| 09:37:14 |
8.16 |
39 |
7170 |
买入 |
| 09:37:17 |
8.16 |
45 |
7215 |
买入 |
| 09:37:20 |
8.16 |
48 |
7263 |
买入 |
| 09:37:23 |
8.17 |
254 |
7517 |
买入 |
| 09:37:26 |
8.15 |
32 |
7549 |
卖出 |
| 09:37:29 |
8.16 |
20 |
7569 |
买入 |
| 09:37:32 |
8.15 |
53 |
7622 |
卖出 |
| 09:37:35 |
8.16 |
10 |
7632 |
买入 |
| 09:37:41 |
8.16 |
121 |
7753 |
买入 |
| 09:37:44 |
8.17 |
7 |
7760 |
买入 |
| 09:37:47 |
8.17 |
18 |
7778 |
买入 |
| 09:37:50 |
8.17 |
12 |
7790 |
买入 |
| 09:37:53 |
8.17 |
14 |
7804 |
买入 |
| 09:37:56 |
8.17 |
364 |
8168 |
买入 |
| 09:37:59 |
8.18 |
155 |
8323 |
买入 |
| 09:38:02 |
8.18 |
114 |
8437 |
买入 |
| 09:38:05 |
8.2 |
10 |
8447 |
买入 |
| 09:38:11 |
8.2 |
47 |
8494 |
买入 |
| 09:38:14 |
8.19 |
75 |
8569 |
卖出 |
| 09:38:17 |
8.19 |
13 |
8582 |
买入 |
| 09:38:20 |
8.2 |
41 |
8623 |
买入 |
| 09:38:23 |
8.2 |
2 |
8625 |
买入 |
| 09:38:26 |
8.2 |
90 |
8715 |
买入 |
| 09:38:29 |
8.2 |
1 |
8716 |
卖出 |
| 09:38:32 |
8.21 |
65 |
8781 |
买入 |
| 09:38:35 |
8.2 |
10 |
8791 |
卖出 |
| 09:38:38 |
8.21 |
43 |
8834 |
买入 |
| 09:38:41 |
8.2 |
133 |
8967 |
卖出 |
| 09:38:44 |
8.22 |
160 |
9127 |
买入 |
| 09:38:47 |
8.22 |
120 |
9247 |
买入 |
| 09:38:50 |
8.22 |
27 |
9274 |
买入 |
| 09:38:53 |
8.22 |
13 |
9287 |
买入 |
| 09:38:59 |
8.22 |
12 |
9299 |
卖出 |
| 09:39:02 |
8.22 |
160 |
9459 |
卖出 |
| 09:39:05 |
8.22 |
107 |
9566 |
卖出 |
| 09:39:08 |
8.22 |
12 |
9578 |
卖出 |
| 09:39:11 |
8.22 |
190 |
9768 |
卖出 |
| 09:39:14 |
8.21 |
23 |
9791 |
卖出 |
| 09:39:17 |
8.21 |
16 |
9807 |
卖出 |
| 09:39:20 |
8.22 |
126 |
9933 |
买入 |
| 09:39:23 |
8.21 |
13 |
9946 |
卖出 |
| 09:39:29 |
8.2 |
20 |
9966 |
卖出 |
| 09:39:32 |
8.2 |
22 |
9988 |
卖出 |
| 09:39:35 |
8.2 |
28 |
10016 |
卖出 |
| 09:39:38 |
8.2 |
87 |
10103 |
卖出 |
| 09:39:41 |
8.2 |
58 |
10161 |
卖出 |
| 09:39:44 |
8.2 |
147 |
10308 |
买入 |
| 09:39:47 |
8.2 |
136 |
10444 |
买入 |
| 09:39:50 |
8.19 |
29 |
10473 |
卖出 |
| 09:39:53 |
8.19 |
30 |
10503 |
卖出 |
| 09:39:56 |
8.19 |
66 |
10569 |
卖出 |
| 09:40:02 |
8.19 |
1 |
10570 |
买入 |
| 09:40:05 |
8.19 |
35 |
10605 |
买入 |
| 09:40:08 |
8.2 |
12 |
10617 |
买入 |
| 09:40:11 |
8.19 |
12 |
10629 |
卖出 |
| 09:40:14 |
8.2 |
11 |
10640 |
买入 |
| 09:40:17 |
8.2 |
20 |
10660 |
买入 |
| 09:40:20 |
8.2 |
25 |
10685 |
买入 |
| 09:40:23 |
8.2 |
30 |
10715 |
买入 |
| 09:40:26 |
8.19 |
1 |
10716 |
卖出 |
| 09:40:29 |
8.19 |
30 |
10746 |
卖出 |
| 09:40:38 |
8.19 |
87 |
10833 |
买入 |
| 09:40:41 |
8.19 |
9 |
10842 |
买入 |
| 09:40:44 |
8.19 |
1 |
10843 |
买入 |
| 09:40:47 |
8.19 |
8 |
10851 |
买入 |
| 09:40:50 |
8.19 |
18 |
10869 |
卖出 |
| 09:40:53 |
8.19 |
4 |
10873 |
卖出 |
| 09:40:56 |
8.19 |
10 |
10883 |
卖出 |
| 09:40:59 |
8.19 |
10 |
10893 |
买入 |
| 09:41:02 |
8.18 |
13 |
10906 |
卖出 |
| 09:41:08 |
8.19 |
1 |
10907 |
买入 |
| 09:41:17 |
8.18 |
8 |
10915 |
卖出 |
| 09:41:23 |
8.19 |
20 |
10935 |
买入 |
| 09:41:29 |
8.19 |
3 |
10938 |
买入 |
| 09:41:35 |
8.18 |
1 |
10939 |
卖出 |
| 09:41:44 |
8.18 |
6 |
10945 |
卖出 |
| 09:41:47 |
8.18 |
42 |
10987 |
卖出 |
| 09:41:56 |
8.17 |
4 |
10991 |
卖出 |
| 09:41:59 |
8.16 |
124 |
11115 |
卖出 |
| 09:42:05 |
8.17 |
11 |
11126 |
买入 |
| 09:42:08 |
8.16 |
13 |
11139 |
卖出 |
| 09:42:11 |
8.16 |
101 |
11240 |
卖出 |
| 09:42:14 |
8.16 |
2 |
11242 |
卖出 |
| 09:42:20 |
8.16 |
194 |
11436 |
卖出 |
| 09:42:29 |
8.16 |
1 |
11437 |
买入 |
| 09:42:32 |
8.15 |
5 |
11442 |
卖出 |
| 09:42:35 |
8.16 |
5 |
11447 |
买入 |
| 09:42:38 |
8.15 |
76 |
11523 |
卖出 |
| 09:42:47 |
8.14 |
1 |
11524 |
卖出 |
| 09:42:50 |
8.15 |
39 |
11563 |
买入 |
| 09:42:53 |
8.15 |
16 |
11579 |
买入 |
| 09:42:59 |
8.15 |
11 |
11590 |
买入 |
| 09:43:05 |
8.14 |
5 |
11595 |
卖出 |
| 09:43:08 |
8.15 |
3 |
11598 |
买入 |
| 09:43:11 |
8.15 |
3 |
11601 |
买入 |
| 09:43:14 |
8.15 |
8 |
11609 |
卖出 |
| 09:43:17 |
8.15 |
2 |
11611 |
买入 |
| 09:43:29 |
8.16 |
56 |
11667 |
买入 |
| 09:43:32 |
8.15 |
56 |
11723 |
卖出 |
| 09:43:41 |
8.15 |
61 |
11784 |
买入 |
| 09:43:44 |
8.15 |
1 |
11785 |
卖出 |
| 09:43:47 |
8.13 |
264 |
12049 |
卖出 |
| 09:43:59 |
8.14 |
100 |
12149 |
买入 |
| 09:44:02 |
8.15 |
22 |
12171 |
买入 |
| 09:44:05 |
8.15 |
14 |
12185 |
买入 |
| 09:44:08 |
8.15 |
59 |
12244 |
买入 |
| 09:44:14 |
8.16 |
47 |
12291 |
买入 |
| 09:44:17 |
8.16 |
1 |
12292 |
买入 |
| 09:44:23 |
8.15 |
90 |
12382 |
卖出 |
| 09:44:29 |
8.16 |
5 |
12387 |
买入 |
| 09:44:38 |
8.16 |
28 |
12415 |
买入 |
| 09:44:41 |
8.15 |
113 |
12528 |
卖出 |
| 09:44:44 |
8.16 |
1 |
12529 |
买入 |
| 09:44:59 |
8.15 |
185 |
12714 |
买入 |
| 09:45:05 |
8.16 |
203 |
12917 |
买入 |
| 09:45:17 |
8.16 |
25 |
12942 |
卖出 |
| 09:45:29 |
8.16 |
254 |
13196 |
买入 |
| 09:45:32 |
8.16 |
19 |
13215 |
买入 |
| 09:45:35 |
8.16 |
29 |
13244 |
买入 |
| 09:45:44 |
8.16 |
1 |
13245 |
买入 |
| 09:45:47 |
8.16 |
47 |
13292 |
买入 |
| 09:45:50 |
8.17 |
1 |
13293 |
买入 |
| 09:45:53 |
8.17 |
3 |
13296 |
买入 |
| 09:45:56 |
8.17 |
12 |
13308 |
买入 |
| 09:45:59 |
8.17 |
109 |
13417 |
买入 |
| 09:46:02 |
8.17 |
1 |
13418 |
卖出 |
| 09:46:11 |
8.18 |
2 |
13420 |
买入 |
| 09:46:14 |
8.17 |
85 |
13505 |
卖出 |
| 09:46:17 |
8.17 |
11 |
13516 |
卖出 |
| 09:46:20 |
8.17 |
23 |
13539 |
卖出 |
| 09:46:23 |
8.17 |
9 |
13548 |
卖出 |
| 09:46:29 |
8.17 |
4 |
13552 |
卖出 |
| 09:46:35 |
8.17 |
1 |
13553 |
买入 |
| 09:46:59 |
8.16 |
4 |
13557 |
卖出 |
| 09:47:05 |
8.16 |
5 |
13562 |
卖出 |
| 09:47:08 |
8.15 |
47 |
13609 |
卖出 |
| 09:47:11 |
8.15 |
4 |
13613 |
卖出 |
| 09:47:14 |
8.16 |
3 |
13616 |
买入 |
| 09:47:17 |
8.15 |
4 |
13620 |
卖出 |
| 09:47:23 |
8.15 |
3 |
13623 |
卖出 |