兴瑞科技[002937]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
16.07 |
3 |
3 |
集合竞价 |
| 09:20:27 |
16.07 |
3 |
3 |
集合竞价 |
| 09:22:15 |
16.07 |
4 |
4 |
集合竞价 |
| 09:22:24 |
16.07 |
4 |
4 |
集合竞价 |
| 09:24:21 |
16.07 |
4 |
4 |
集合竞价 |
| 09:24:39 |
16.32 |
8 |
8 |
集合竞价 |
| 09:24:57 |
16.3 |
13 |
13 |
集合竞价 |
| 09:25:00 |
16.19 |
13 |
26 |
买入 |
| 09:30:00 |
16.19 |
24 |
50 |
买入 |
| 09:30:03 |
16.07 |
104 |
154 |
卖出 |
| 09:30:06 |
16.07 |
52 |
206 |
卖出 |
| 09:30:09 |
16.07 |
164 |
370 |
卖出 |
| 09:30:12 |
15.95 |
22 |
392 |
卖出 |
| 09:30:15 |
15.95 |
33 |
425 |
卖出 |
| 09:30:18 |
15.93 |
7 |
432 |
卖出 |
| 09:30:21 |
15.88 |
7 |
439 |
卖出 |
| 09:30:24 |
15.78 |
6 |
445 |
卖出 |
| 09:30:27 |
15.78 |
8 |
453 |
卖出 |
| 09:30:30 |
15.8 |
57 |
510 |
买入 |
| 09:30:33 |
15.87 |
37 |
547 |
买入 |
| 09:30:36 |
15.87 |
49 |
596 |
买入 |
| 09:30:39 |
15.82 |
72 |
668 |
卖出 |
| 09:30:42 |
15.86 |
15 |
683 |
买入 |
| 09:30:45 |
15.81 |
3 |
686 |
卖出 |
| 09:30:48 |
15.81 |
6 |
692 |
卖出 |
| 09:30:51 |
15.79 |
52 |
744 |
卖出 |
| 09:30:54 |
15.79 |
61 |
805 |
卖出 |
| 09:30:57 |
15.79 |
15 |
820 |
卖出 |
| 09:31:00 |
15.75 |
21 |
841 |
卖出 |
| 09:31:03 |
15.7 |
109 |
950 |
卖出 |
| 09:31:06 |
15.71 |
12 |
962 |
买入 |
| 09:31:09 |
15.65 |
30 |
992 |
卖出 |
| 09:31:12 |
15.71 |
17 |
1009 |
买入 |
| 09:31:15 |
15.77 |
35 |
1044 |
买入 |
| 09:31:18 |
15.78 |
2 |
1046 |
买入 |
| 09:31:21 |
15.77 |
41 |
1087 |
卖出 |
| 09:31:24 |
15.78 |
3 |
1090 |
买入 |
| 09:31:27 |
15.78 |
12 |
1102 |
卖出 |
| 09:31:30 |
15.85 |
107 |
1209 |
买入 |
| 09:31:33 |
15.85 |
8 |
1217 |
卖出 |
| 09:31:36 |
15.8 |
2 |
1219 |
买入 |
| 09:31:39 |
15.77 |
2 |
1221 |
卖出 |
| 09:31:42 |
15.8 |
9 |
1230 |
买入 |
| 09:31:45 |
15.76 |
20 |
1250 |
卖出 |
| 09:31:48 |
15.75 |
5 |
1255 |
卖出 |
| 09:31:51 |
15.76 |
14 |
1269 |
买入 |
| 09:31:54 |
15.75 |
49 |
1318 |
卖出 |
| 09:31:57 |
15.74 |
20 |
1338 |
卖出 |
| 09:32:00 |
15.73 |
3 |
1341 |
卖出 |
| 09:32:03 |
15.7 |
10 |
1351 |
卖出 |
| 09:32:06 |
15.7 |
6 |
1357 |
卖出 |
| 09:32:09 |
15.72 |
13 |
1370 |
买入 |
| 09:32:15 |
15.67 |
3 |
1373 |
卖出 |
| 09:32:18 |
15.7 |
11 |
1384 |
买入 |
| 09:32:21 |
15.68 |
9 |
1393 |
卖出 |
| 09:32:24 |
15.68 |
1 |
1394 |
卖出 |
| 09:32:27 |
15.68 |
6 |
1400 |
卖出 |
| 09:32:30 |
15.71 |
22 |
1422 |
卖出 |
| 09:32:33 |
15.72 |
15 |
1437 |
卖出 |
| 09:32:36 |
15.71 |
2 |
1439 |
卖出 |
| 09:32:39 |
15.7 |
10 |
1449 |
卖出 |
| 09:32:42 |
15.7 |
2 |
1451 |
买入 |
| 09:32:45 |
15.7 |
4 |
1455 |
买入 |
| 09:32:48 |
15.65 |
34 |
1489 |
卖出 |
| 09:32:51 |
15.66 |
7 |
1496 |
买入 |
| 09:32:54 |
15.65 |
2 |
1498 |
卖出 |
| 09:32:57 |
15.66 |
11 |
1509 |
买入 |
| 09:33:00 |
15.7 |
26 |
1535 |
买入 |
| 09:33:03 |
15.66 |
13 |
1548 |
卖出 |
| 09:33:12 |
15.66 |
38 |
1586 |
卖出 |
| 09:33:15 |
15.69 |
17 |
1603 |
买入 |
| 09:33:18 |
15.7 |
6 |
1609 |
买入 |
| 09:33:21 |
15.66 |
18 |
1627 |
卖出 |
| 09:33:27 |
15.66 |
1 |
1628 |
卖出 |
| 09:33:36 |
15.7 |
4 |
1632 |
买入 |
| 09:33:39 |
15.66 |
44 |
1676 |
卖出 |
| 09:33:42 |
15.65 |
6 |
1682 |
卖出 |
| 09:33:45 |
15.65 |
12 |
1694 |
卖出 |
| 09:33:48 |
15.7 |
2 |
1696 |
买入 |
| 09:33:51 |
15.66 |
5 |
1701 |
卖出 |
| 09:34:00 |
15.66 |
7 |
1708 |
卖出 |
| 09:34:09 |
15.66 |
1 |
1709 |
卖出 |
| 09:34:18 |
15.66 |
2 |
1711 |
卖出 |
| 09:34:21 |
15.66 |
1 |
1712 |
卖出 |
| 09:34:24 |
15.66 |
1 |
1713 |
卖出 |
| 09:34:27 |
15.65 |
84 |
1797 |
卖出 |
| 09:34:30 |
15.62 |
35 |
1832 |
卖出 |
| 09:34:33 |
15.6 |
174 |
2006 |
卖出 |
| 09:34:36 |
15.58 |
2 |
2008 |
卖出 |
| 09:34:39 |
15.6 |
34 |
2042 |
买入 |
| 09:34:42 |
15.58 |
13 |
2055 |
卖出 |
| 09:34:45 |
15.58 |
5 |
2060 |
买入 |
| 09:34:48 |
15.57 |
19 |
2079 |
卖出 |
| 09:34:51 |
15.58 |
8 |
2087 |
买入 |
| 09:34:54 |
15.57 |
2 |
2089 |
卖出 |
| 09:34:57 |
15.56 |
24 |
2113 |
卖出 |
| 09:35:00 |
15.57 |
4 |
2117 |
买入 |
| 09:35:03 |
15.5 |
69 |
2186 |
卖出 |
| 09:35:06 |
15.48 |
7 |
2193 |
卖出 |
| 09:35:09 |
15.5 |
42 |
2235 |
买入 |
| 09:35:12 |
15.48 |
32 |
2267 |
卖出 |
| 09:35:15 |
15.52 |
13 |
2280 |
买入 |
| 09:35:18 |
15.42 |
106 |
2386 |
卖出 |
| 09:35:21 |
15.49 |
47 |
2433 |
卖出 |
| 09:35:24 |
15.5 |
22 |
2455 |
买入 |
| 09:35:27 |
15.53 |
29 |
2484 |
买入 |
| 09:35:30 |
15.56 |
65 |
2549 |
买入 |
| 09:35:33 |
15.56 |
13 |
2562 |
卖出 |
| 09:35:36 |
15.56 |
2 |
2564 |
买入 |
| 09:35:39 |
15.56 |
14 |
2578 |
买入 |
| 09:35:45 |
15.51 |
3 |
2581 |
卖出 |
| 09:35:54 |
15.51 |
10 |
2591 |
卖出 |
| 09:35:57 |
15.51 |
8 |
2599 |
卖出 |
| 09:36:00 |
15.51 |
8 |
2607 |
卖出 |
| 09:36:03 |
15.51 |
13 |
2620 |
卖出 |
| 09:36:06 |
15.51 |
2 |
2622 |
卖出 |
| 09:36:15 |
15.51 |
3 |
2625 |
买入 |
| 09:36:18 |
15.51 |
37 |
2662 |
买入 |
| 09:36:21 |
15.51 |
14 |
2676 |
买入 |
| 09:36:24 |
15.51 |
47 |
2723 |
买入 |
| 09:36:27 |
15.51 |
48 |
2771 |
卖出 |
| 09:36:30 |
15.5 |
42 |
2813 |
卖出 |
| 09:36:33 |
15.51 |
3 |
2816 |
买入 |
| 09:36:36 |
15.5 |
3 |
2819 |
卖出 |
| 09:36:39 |
15.51 |
18 |
2837 |
买入 |
| 09:36:42 |
15.51 |
22 |
2859 |
买入 |
| 09:36:45 |
15.52 |
34 |
2893 |
买入 |
| 09:36:48 |
15.51 |
29 |
2922 |
卖出 |
| 09:36:51 |
15.51 |
3 |
2925 |
卖出 |
| 09:36:54 |
15.51 |
7 |
2932 |
卖出 |
| 09:36:57 |
15.51 |
16 |
2948 |
卖出 |
| 09:37:00 |
15.5 |
13 |
2961 |
卖出 |
| 09:37:03 |
15.47 |
13 |
2974 |
卖出 |
| 09:37:09 |
15.47 |
8 |
2982 |
买入 |
| 09:37:12 |
15.46 |
4 |
2986 |
卖出 |
| 09:37:15 |
15.45 |
96 |
3082 |
卖出 |
| 09:37:18 |
15.51 |
15 |
3097 |
买入 |
| 09:37:21 |
15.46 |
10 |
3107 |
卖出 |
| 09:37:24 |
15.52 |
5 |
3112 |
买入 |
| 09:37:27 |
15.49 |
13 |
3125 |
卖出 |
| 09:37:30 |
15.53 |
18 |
3143 |
买入 |
| 09:37:33 |
15.49 |
10 |
3153 |
卖出 |
| 09:37:36 |
15.49 |
1 |
3154 |
卖出 |
| 09:37:39 |
15.52 |
6 |
3160 |
买入 |
| 09:37:42 |
15.52 |
4 |
3164 |
买入 |
| 09:37:45 |
15.51 |
47 |
3211 |
卖出 |
| 09:37:48 |
15.54 |
16 |
3227 |
买入 |
| 09:37:51 |
15.56 |
14 |
3241 |
买入 |
| 09:37:54 |
15.54 |
17 |
3258 |
卖出 |
| 09:38:00 |
15.52 |
10 |
3268 |
卖出 |
| 09:38:03 |
15.51 |
58 |
3326 |
卖出 |
| 09:38:06 |
15.5 |
11 |
3337 |
卖出 |
| 09:38:09 |
15.52 |
125 |
3462 |
买入 |
| 09:38:12 |
15.48 |
5 |
3467 |
卖出 |
| 09:38:15 |
15.48 |
2 |
3469 |
卖出 |
| 09:38:18 |
15.48 |
24 |
3493 |
卖出 |
| 09:38:21 |
15.48 |
7 |
3500 |
买入 |
| 09:38:24 |
15.46 |
13 |
3513 |
卖出 |
| 09:38:27 |
15.46 |
6 |
3519 |
卖出 |
| 09:38:30 |
15.45 |
44 |
3563 |
卖出 |
| 09:38:33 |
15.46 |
7 |
3570 |
买入 |
| 09:38:36 |
15.45 |
36 |
3606 |
卖出 |
| 09:38:39 |
15.43 |
30 |
3636 |
卖出 |
| 09:38:42 |
15.4 |
18 |
3654 |
卖出 |
| 09:38:45 |
15.42 |
18 |
3672 |
买入 |
| 09:38:48 |
15.4 |
15 |
3687 |
卖出 |
| 09:38:51 |
15.4 |
2 |
3689 |
卖出 |
| 09:38:54 |
15.4 |
11 |
3700 |
卖出 |
| 09:38:57 |
15.4 |
33 |
3733 |
卖出 |
| 09:39:00 |
15.4 |
32 |
3765 |
卖出 |
| 09:39:03 |
15.36 |
114 |
3879 |
卖出 |
| 09:39:06 |
15.4 |
1 |
3880 |
买入 |
| 09:39:09 |
15.37 |
78 |
3958 |
卖出 |
| 09:39:12 |
15.4 |
4 |
3962 |
买入 |
| 09:39:15 |
15.38 |
9 |
3971 |
卖出 |
| 09:39:18 |
15.39 |
41 |
4012 |
卖出 |
| 09:39:21 |
15.43 |
27 |
4039 |
买入 |
| 09:39:24 |
15.46 |
31 |
4070 |
买入 |
| 09:39:27 |
15.48 |
65 |
4135 |
买入 |
| 09:39:30 |
15.46 |
7 |
4142 |
卖出 |
| 09:39:33 |
15.44 |
6 |
4148 |
卖出 |
| 09:39:36 |
15.46 |
2 |
4150 |
卖出 |
| 09:39:39 |
15.51 |
10 |
4160 |
买入 |
| 09:39:45 |
15.49 |
1 |
4161 |
卖出 |
| 09:39:48 |
15.5 |
1 |
4162 |
卖出 |
| 09:39:51 |
15.48 |
31 |
4193 |
卖出 |
| 09:39:54 |
15.51 |
288 |
4481 |
买入 |
| 09:39:57 |
15.49 |
9 |
4490 |
卖出 |
| 09:40:00 |
15.49 |
2 |
4492 |
卖出 |
| 09:40:03 |
15.49 |
10 |
4502 |
卖出 |
| 09:40:06 |
15.5 |
18 |
4520 |
买入 |
| 09:40:09 |
15.5 |
21 |
4541 |
买入 |
| 09:40:12 |
15.53 |
2 |
4543 |
买入 |
| 09:40:15 |
15.53 |
6 |
4549 |
卖出 |
| 09:40:18 |
15.53 |
2 |
4551 |
卖出 |
| 09:40:21 |
15.53 |
7 |
4558 |
卖出 |
| 09:40:24 |
15.53 |
15 |
4573 |
卖出 |
| 09:40:27 |
15.6 |
40 |
4613 |
买入 |
| 09:40:30 |
15.54 |
8 |
4621 |
卖出 |
| 09:40:33 |
15.6 |
1 |
4622 |
买入 |
| 09:40:45 |
15.56 |
9 |
4631 |
卖出 |
| 09:40:48 |
15.6 |
94 |
4725 |
买入 |
| 09:40:51 |
15.6 |
83 |
4808 |
卖出 |
| 09:40:54 |
15.6 |
17 |
4825 |
卖出 |
| 09:40:57 |
15.6 |
53 |
4878 |
卖出 |
| 09:41:00 |
15.6 |
1 |
4879 |
卖出 |
| 09:41:03 |
15.6 |
8 |
4887 |
卖出 |
| 09:41:06 |
15.55 |
39 |
4926 |
卖出 |
| 09:41:12 |
15.56 |
8 |
4934 |
卖出 |
| 09:41:15 |
15.56 |
1 |
4935 |
卖出 |
| 09:41:18 |
15.56 |
2 |
4937 |
卖出 |
| 09:41:27 |
15.56 |
18 |
4955 |
买入 |
| 09:41:30 |
15.59 |
15 |
4970 |
买入 |
| 09:41:36 |
15.56 |
7 |
4977 |
卖出 |
| 09:41:39 |
15.5 |
7 |
4984 |
卖出 |
| 09:41:42 |
15.52 |
1 |
4985 |
买入 |
| 09:41:45 |
15.51 |
5 |
4990 |
卖出 |
| 09:41:48 |
15.5 |
3 |
4993 |
卖出 |
| 09:41:54 |
15.5 |
13 |
5006 |
卖出 |
| 09:42:00 |
15.5 |
12 |
5018 |
卖出 |
| 09:42:03 |
15.52 |
36 |
5054 |
买入 |
| 09:42:06 |
15.52 |
2 |
5056 |
卖出 |
| 09:42:09 |
15.47 |
6 |
5062 |
卖出 |
| 09:42:12 |
15.46 |
6 |
5068 |
卖出 |
| 09:42:15 |
15.46 |
4 |
5072 |
卖出 |
| 09:42:18 |
15.46 |
18 |
5090 |
卖出 |
| 09:42:21 |
15.46 |
62 |
5152 |
卖出 |
| 09:42:24 |
15.45 |
68 |
5220 |
卖出 |
| 09:42:27 |
15.45 |
40 |
5260 |
买入 |
| 09:42:30 |
15.45 |
15 |
5275 |
买入 |
| 09:42:33 |
15.46 |
10 |
5285 |
买入 |
| 09:42:36 |
15.45 |
10 |
5295 |
买入 |
| 09:42:42 |
15.46 |
8 |
5303 |
买入 |
| 09:42:45 |
15.47 |
13 |
5316 |
买入 |
| 09:42:48 |
15.48 |
16 |
5332 |
买入 |
| 09:42:51 |
15.48 |
4 |
5336 |
卖出 |
| 09:42:54 |
15.47 |
3 |
5339 |
卖出 |
| 09:42:57 |
15.47 |
3 |
5342 |
卖出 |
| 09:43:00 |
15.46 |
6 |
5348 |
卖出 |
| 09:43:03 |
15.42 |
11 |
5359 |
卖出 |
| 09:43:06 |
15.42 |
7 |
5366 |
卖出 |
| 09:43:09 |
15.42 |
13 |
5379 |
卖出 |
| 09:43:12 |
15.42 |
16 |
5395 |
卖出 |
| 09:43:15 |
15.48 |
19 |
5414 |
买入 |
| 09:43:18 |
15.45 |
12 |
5426 |
卖出 |
| 09:43:24 |
15.45 |
10 |
5436 |
卖出 |
| 09:43:27 |
15.44 |
8 |
5444 |
卖出 |
| 09:43:30 |
15.45 |
7 |
5451 |
买入 |
| 09:43:33 |
15.44 |
6 |
5457 |
卖出 |
| 09:43:36 |
15.44 |
1 |
5458 |
买入 |
| 09:43:42 |
15.44 |
2 |
5460 |
买入 |
| 09:43:57 |
15.44 |
14 |
5474 |
买入 |
| 09:44:00 |
15.44 |
30 |
5504 |
买入 |
| 09:44:06 |
15.44 |
20 |
5524 |
卖出 |
| 09:44:09 |
15.45 |
28 |
5552 |
买入 |
| 09:44:12 |
15.45 |
4 |
5556 |
卖出 |
| 09:44:15 |
15.45 |
8 |
5564 |
卖出 |
| 09:44:18 |
15.46 |
1 |
5565 |
买入 |
| 09:44:21 |
15.46 |
8 |
5573 |
卖出 |
| 09:44:24 |
15.47 |
8 |
5581 |
买入 |
| 09:44:27 |
15.47 |
16 |
5597 |
卖出 |
| 09:44:33 |
15.47 |
10 |
5607 |
买入 |
| 09:44:36 |
15.46 |
1 |
5608 |
卖出 |
| 09:44:39 |
15.46 |
1 |
5609 |
卖出 |
| 09:44:42 |
15.46 |
30 |
5639 |
卖出 |
| 09:44:45 |
15.46 |
4 |
5643 |
买入 |
| 09:44:51 |
15.46 |
2 |
5645 |
买入 |
| 09:44:54 |
15.45 |
3 |
5648 |
卖出 |
| 09:44:57 |
15.46 |
4 |
5652 |
买入 |
| 09:45:00 |
15.45 |
10 |
5662 |
卖出 |
| 09:45:03 |
15.46 |
65 |
5727 |
买入 |
| 09:45:06 |
15.47 |
7 |
5734 |
卖出 |
| 09:45:09 |
15.47 |
26 |
5760 |
买入 |
| 09:45:12 |
15.46 |
8 |
5768 |
卖出 |
| 09:45:15 |
15.45 |
5 |
5773 |
卖出 |
| 09:45:18 |
15.47 |
2 |
5775 |
买入 |
| 09:45:21 |
15.46 |
2 |
5777 |
买入 |
| 09:45:24 |
15.46 |
2 |
5779 |
买入 |
| 09:45:27 |
15.46 |
3 |
5782 |
买入 |
| 09:45:30 |
15.44 |
1 |
5783 |
卖出 |
| 09:45:33 |
15.46 |
4 |
5787 |
买入 |
| 09:45:36 |
15.46 |
9 |
5796 |
买入 |
| 09:45:39 |
15.46 |
2 |
5798 |
买入 |
| 09:45:42 |
15.44 |
4 |
5802 |
卖出 |
| 09:45:45 |
15.46 |
3 |
5805 |
买入 |
| 09:45:48 |
15.43 |
83 |
5888 |
卖出 |
| 09:45:51 |
15.44 |
4 |
5892 |
买入 |
| 09:45:54 |
15.43 |
9 |
5901 |
卖出 |
| 09:45:57 |
15.44 |
6 |
5907 |
买入 |
| 09:46:00 |
15.44 |
4 |
5911 |
卖出 |
| 09:46:03 |
15.43 |
3 |
5914 |
买入 |
| 09:46:06 |
15.43 |
1 |
5915 |
买入 |
| 09:46:09 |
15.43 |
5 |
5920 |
买入 |
| 09:46:18 |
15.43 |
12 |
5932 |
买入 |
| 09:46:21 |
15.43 |
8 |
5940 |
卖出 |
| 09:46:24 |
15.43 |
9 |
5949 |
卖出 |
| 09:46:30 |
15.44 |
9 |
5958 |
买入 |
| 09:46:39 |
15.44 |
1 |
5959 |
买入 |
| 09:46:48 |
15.44 |
7 |
5966 |
买入 |
| 09:46:57 |
15.44 |
1 |
5967 |
买入 |