瑞丰高材[300243]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
12.13 |
2 |
2 |
集合竞价 |
| 09:17:54 |
12.15 |
0 |
0 |
集合竞价 |
| 09:30:03 |
12 |
34 |
34 |
买入 |
| 09:30:06 |
12.1 |
47 |
81 |
买入 |
| 09:30:09 |
12.1 |
163 |
244 |
卖出 |
| 09:30:15 |
11.99 |
1 |
245 |
买入 |
| 09:30:18 |
12 |
1 |
246 |
卖出 |
| 09:30:24 |
12 |
3 |
249 |
卖出 |
| 09:30:33 |
11.98 |
16 |
265 |
买入 |
| 09:30:36 |
11.94 |
11 |
276 |
卖出 |
| 09:30:45 |
11.97 |
2 |
278 |
买入 |
| 09:30:48 |
11.98 |
12 |
290 |
买入 |
| 09:30:51 |
11.95 |
33 |
323 |
卖出 |
| 09:30:54 |
11.97 |
12 |
335 |
买入 |
| 09:30:57 |
11.96 |
1 |
336 |
卖出 |
| 09:31:00 |
11.94 |
77 |
413 |
卖出 |
| 09:31:03 |
11.95 |
6 |
419 |
买入 |
| 09:31:06 |
11.95 |
5 |
424 |
买入 |
| 09:31:09 |
11.96 |
1 |
425 |
买入 |
| 09:31:12 |
11.99 |
16 |
441 |
买入 |
| 09:31:15 |
12 |
2 |
443 |
买入 |
| 09:31:18 |
12.03 |
20 |
463 |
买入 |
| 09:31:21 |
12.09 |
1 |
464 |
买入 |
| 09:31:24 |
12.1 |
8 |
472 |
买入 |
| 09:31:27 |
12.09 |
11 |
483 |
卖出 |
| 09:31:30 |
12.13 |
45 |
528 |
买入 |
| 09:31:33 |
12.1 |
20 |
548 |
卖出 |
| 09:31:36 |
12.11 |
47 |
595 |
买入 |
| 09:31:39 |
12.11 |
15 |
610 |
卖出 |
| 09:31:42 |
12.1 |
41 |
651 |
卖出 |
| 09:31:45 |
12.1 |
5 |
656 |
卖出 |
| 09:31:48 |
12.1 |
10 |
666 |
卖出 |
| 09:31:54 |
12.05 |
10 |
676 |
卖出 |
| 09:31:57 |
12.09 |
1 |
677 |
买入 |
| 09:32:06 |
12.05 |
4 |
681 |
卖出 |
| 09:32:24 |
12.04 |
12 |
693 |
买入 |
| 09:32:27 |
12.05 |
4 |
697 |
卖出 |
| 09:32:30 |
12.03 |
20 |
717 |
卖出 |
| 09:32:36 |
12.03 |
10 |
727 |
卖出 |
| 09:32:39 |
12.01 |
1 |
728 |
卖出 |
| 09:32:48 |
12 |
1 |
729 |
卖出 |
| 09:32:51 |
12 |
11 |
740 |
卖出 |
| 09:32:54 |
12 |
19 |
759 |
卖出 |
| 09:32:57 |
12 |
139 |
898 |
卖出 |
| 09:33:00 |
12.03 |
59 |
957 |
买入 |
| 09:33:03 |
12.09 |
38 |
995 |
买入 |
| 09:33:06 |
12.01 |
79 |
1074 |
卖出 |
| 09:33:09 |
12.02 |
83 |
1157 |
买入 |
| 09:33:12 |
12.03 |
2 |
1159 |
买入 |
| 09:33:15 |
12.04 |
2 |
1161 |
买入 |
| 09:33:18 |
12.04 |
25 |
1186 |
卖出 |
| 09:33:21 |
12.08 |
35 |
1221 |
买入 |
| 09:33:33 |
12.05 |
4 |
1225 |
卖出 |
| 09:33:36 |
12.05 |
2 |
1227 |
买入 |
| 09:33:45 |
12.05 |
9 |
1236 |
买入 |
| 09:33:48 |
12.04 |
11 |
1247 |
卖出 |
| 09:33:51 |
12.05 |
2 |
1249 |
买入 |
| 09:34:00 |
12.06 |
18 |
1267 |
卖出 |
| 09:34:15 |
12.08 |
12 |
1279 |
买入 |
| 09:34:18 |
12.08 |
1 |
1280 |
买入 |
| 09:34:21 |
12.08 |
23 |
1303 |
买入 |
| 09:34:27 |
12.09 |
63 |
1366 |
买入 |
| 09:34:30 |
12.07 |
11 |
1377 |
卖出 |
| 09:34:33 |
12.08 |
27 |
1404 |
买入 |
| 09:34:36 |
12.06 |
1 |
1405 |
卖出 |
| 09:34:39 |
12.06 |
9 |
1414 |
卖出 |
| 09:34:42 |
12.06 |
3 |
1417 |
卖出 |
| 09:34:45 |
12.07 |
7 |
1424 |
买入 |
| 09:34:48 |
12.05 |
67 |
1491 |
卖出 |
| 09:34:51 |
12.05 |
8 |
1499 |
买入 |
| 09:34:57 |
12.04 |
5 |
1504 |
卖出 |
| 09:35:03 |
12.03 |
18 |
1522 |
卖出 |
| 09:35:06 |
12 |
113 |
1635 |
卖出 |
| 09:35:09 |
11.98 |
56 |
1691 |
卖出 |
| 09:35:12 |
11.98 |
6 |
1697 |
卖出 |
| 09:35:15 |
12 |
6 |
1703 |
买入 |
| 09:35:18 |
11.98 |
7 |
1710 |
卖出 |
| 09:35:21 |
11.98 |
5 |
1715 |
卖出 |
| 09:35:24 |
11.91 |
11 |
1726 |
卖出 |
| 09:35:27 |
12 |
38 |
1764 |
买入 |
| 09:35:30 |
12 |
5 |
1769 |
卖出 |
| 09:35:36 |
11.96 |
15 |
1784 |
卖出 |
| 09:35:39 |
12 |
31 |
1815 |
买入 |
| 09:35:42 |
11.99 |
1 |
1816 |
卖出 |
| 09:35:48 |
12.07 |
5 |
1821 |
买入 |
| 09:35:54 |
12 |
11 |
1832 |
卖出 |
| 09:36:06 |
12.01 |
11 |
1843 |
卖出 |
| 09:36:12 |
12.01 |
10 |
1853 |
卖出 |
| 09:36:15 |
12.01 |
3 |
1856 |
卖出 |
| 09:36:21 |
11.97 |
13 |
1869 |
卖出 |
| 09:36:36 |
11.98 |
7 |
1876 |
卖出 |
| 09:36:39 |
12 |
1 |
1877 |
买入 |
| 09:36:48 |
11.99 |
2 |
1879 |
卖出 |
| 09:37:06 |
12.03 |
1 |
1880 |
买入 |
| 09:37:09 |
12.04 |
4 |
1884 |
买入 |
| 09:37:12 |
12 |
22 |
1906 |
卖出 |
| 09:37:18 |
12 |
8 |
1914 |
买入 |
| 09:37:21 |
12.05 |
2 |
1916 |
买入 |
| 09:37:54 |
12 |
200 |
2116 |
卖出 |
| 09:37:57 |
12.02 |
30 |
2146 |
卖出 |
| 09:38:12 |
12.01 |
78 |
2224 |
卖出 |
| 09:38:18 |
12.01 |
3 |
2227 |
买入 |
| 09:38:21 |
12 |
6 |
2233 |
卖出 |
| 09:38:27 |
12 |
1 |
2234 |
卖出 |
| 09:38:30 |
12 |
8 |
2242 |
卖出 |
| 09:38:39 |
12 |
1 |
2243 |
卖出 |
| 09:38:45 |
12 |
25 |
2268 |
卖出 |
| 09:38:54 |
12 |
35 |
2303 |
卖出 |
| 09:38:57 |
12.01 |
100 |
2403 |
买入 |
| 09:39:00 |
11.99 |
1 |
2404 |
卖出 |
| 09:39:03 |
12.01 |
7 |
2411 |
买入 |
| 09:39:09 |
11.98 |
40 |
2451 |
卖出 |
| 09:39:15 |
11.99 |
4 |
2455 |
买入 |
| 09:39:27 |
11.98 |
3 |
2458 |
卖出 |
| 09:39:48 |
11.98 |
1 |
2459 |
卖出 |
| 09:40:00 |
11.98 |
15 |
2474 |
卖出 |
| 09:40:03 |
11.98 |
2 |
2476 |
卖出 |
| 09:40:06 |
11.97 |
10 |
2486 |
卖出 |
| 09:40:09 |
11.97 |
1 |
2487 |
卖出 |
| 09:40:12 |
11.97 |
1 |
2488 |
卖出 |
| 09:40:18 |
11.98 |
2 |
2490 |
买入 |
| 09:40:21 |
11.97 |
5 |
2495 |
卖出 |
| 09:40:27 |
11.98 |
7 |
2502 |
买入 |
| 09:40:30 |
11.97 |
15 |
2517 |
卖出 |
| 09:40:39 |
11.97 |
54 |
2571 |
卖出 |
| 09:40:45 |
11.97 |
40 |
2611 |
买入 |
| 09:40:48 |
11.97 |
15 |
2626 |
买入 |
| 09:41:06 |
11.97 |
3 |
2629 |
买入 |
| 09:41:09 |
11.97 |
1 |
2630 |
买入 |
| 09:41:15 |
11.96 |
118 |
2748 |
卖出 |
| 09:41:18 |
11.96 |
34 |
2782 |
买入 |
| 09:41:36 |
11.96 |
50 |
2832 |
买入 |
| 09:41:39 |
11.94 |
10 |
2842 |
卖出 |
| 09:41:42 |
11.94 |
10 |
2852 |
买入 |
| 09:41:48 |
11.95 |
21 |
2873 |
买入 |
| 09:41:57 |
11.95 |
17 |
2890 |
买入 |
| 09:42:06 |
11.95 |
41 |
2931 |
卖出 |
| 09:42:12 |
11.95 |
36 |
2967 |
卖出 |
| 09:42:15 |
11.94 |
54 |
3021 |
卖出 |
| 09:42:18 |
11.95 |
1 |
3022 |
买入 |
| 09:42:21 |
11.94 |
5 |
3027 |
卖出 |
| 09:42:24 |
11.93 |
152 |
3179 |
卖出 |
| 09:42:27 |
11.93 |
63 |
3242 |
卖出 |
| 09:42:33 |
11.93 |
4 |
3246 |
卖出 |
| 09:42:36 |
11.94 |
1 |
3247 |
买入 |
| 09:42:39 |
11.93 |
2 |
3249 |
卖出 |
| 09:42:45 |
11.93 |
5 |
3254 |
卖出 |
| 09:42:51 |
11.93 |
16 |
3270 |
卖出 |
| 09:42:57 |
11.93 |
9 |
3279 |
卖出 |
| 09:43:06 |
11.93 |
7 |
3286 |
卖出 |
| 09:43:12 |
11.93 |
1 |
3287 |
卖出 |
| 09:43:15 |
11.94 |
18 |
3305 |
买入 |
| 09:43:18 |
11.93 |
72 |
3377 |
卖出 |
| 09:43:27 |
11.93 |
8 |
3385 |
买入 |
| 09:43:39 |
11.92 |
3 |
3388 |
卖出 |
| 09:43:45 |
11.93 |
52 |
3440 |
买入 |
| 09:43:48 |
11.93 |
1 |
3441 |
买入 |
| 09:43:54 |
11.93 |
27 |
3468 |
买入 |
| 09:44:00 |
12 |
931 |
4399 |
买入 |
| 09:44:03 |
11.95 |
125 |
4524 |
卖出 |
| 09:44:06 |
11.95 |
5 |
4529 |
卖出 |
| 09:44:18 |
11.96 |
4 |
4533 |
卖出 |
| 09:44:24 |
12.01 |
43 |
4576 |
买入 |
| 09:44:27 |
12.01 |
13 |
4589 |
卖出 |
| 09:44:30 |
12.01 |
119 |
4708 |
卖出 |
| 09:44:36 |
12 |
1 |
4709 |
买入 |
| 09:44:54 |
11.97 |
10 |
4719 |
卖出 |
| 09:45:00 |
12.03 |
17 |
4736 |
买入 |
| 09:45:03 |
12.03 |
2 |
4738 |
买入 |
| 09:45:45 |
12.03 |
20 |
4758 |
买入 |
| 09:46:00 |
12.04 |
5 |
4763 |
买入 |
| 09:46:03 |
12.04 |
11 |
4774 |
买入 |
| 09:46:18 |
12 |
20 |
4794 |
卖出 |
| 09:46:42 |
12.01 |
4 |
4798 |
卖出 |
| 09:46:57 |
12.01 |
45 |
4843 |
卖出 |
| 09:47:03 |
12.01 |
3 |
4846 |
买入 |
| 09:47:39 |
12.01 |
8 |
4854 |
卖出 |
| 09:47:45 |
12.01 |
5 |
4859 |
卖出 |
| 09:47:48 |
12.01 |
20 |
4879 |
买入 |
| 09:47:51 |
12.01 |
6 |
4885 |
买入 |
| 09:47:54 |
12.01 |
1 |
4886 |
买入 |
| 09:48:09 |
12.04 |
33 |
4919 |
买入 |
| 09:48:12 |
12.04 |
2 |
4921 |
买入 |
| 09:48:15 |
12.05 |
20 |
4941 |
买入 |
| 09:48:27 |
12.05 |
10 |
4951 |
买入 |
| 09:48:30 |
12.05 |
6 |
4957 |
买入 |
| 09:48:33 |
12.05 |
2 |
4959 |
买入 |
| 09:48:36 |
12.05 |
2 |
4961 |
买入 |
| 09:48:39 |
12.05 |
42 |
5003 |
买入 |
| 09:48:42 |
12.05 |
2 |
5005 |
买入 |
| 09:48:51 |
12.04 |
15 |
5020 |
卖出 |
| 09:49:06 |
12.04 |
5 |
5025 |
卖出 |
| 09:49:12 |
12.05 |
8 |
5033 |
买入 |
| 09:49:15 |
12.05 |
3 |
5036 |
买入 |
| 09:49:18 |
12.05 |
5 |
5041 |
买入 |
| 09:49:24 |
12.05 |
3 |
5044 |
买入 |
| 09:49:33 |
12.05 |
17 |
5061 |
买入 |
| 09:49:36 |
12.05 |
9 |
5070 |
买入 |
| 09:49:45 |
12.05 |
78 |
5148 |
买入 |
| 09:50:03 |
12.07 |
2 |
5150 |
买入 |
| 09:50:09 |
12.06 |
4 |
5154 |
买入 |
| 09:50:12 |
12.06 |
22 |
5176 |
买入 |
| 09:50:21 |
12.07 |
11 |
5187 |
买入 |
| 09:50:30 |
12.07 |
5 |
5192 |
买入 |
| 09:50:36 |
12.08 |
7 |
5199 |
买入 |
| 09:50:45 |
12.06 |
2 |
5201 |
卖出 |
| 09:50:57 |
12.08 |
5 |
5206 |
买入 |
| 09:51:03 |
12.08 |
2 |
5208 |
买入 |
| 09:51:09 |
12.08 |
14 |
5222 |
买入 |
| 09:51:12 |
12.08 |
88 |
5310 |
卖出 |
| 09:51:15 |
12.08 |
26 |
5336 |
卖出 |
| 09:51:18 |
12.06 |
18 |
5354 |
卖出 |
| 09:51:24 |
12.08 |
2 |
5356 |
买入 |
| 09:51:30 |
12.08 |
10 |
5366 |
买入 |
| 09:51:33 |
12.08 |
1 |
5367 |
买入 |
| 09:51:54 |
12.08 |
5 |
5372 |
买入 |
| 09:52:00 |
12.06 |
31 |
5403 |
卖出 |
| 09:52:03 |
12.05 |
4 |
5407 |
卖出 |
| 09:52:06 |
12.04 |
37 |
5444 |
卖出 |
| 09:52:09 |
12.01 |
22 |
5466 |
卖出 |
| 09:53:06 |
12.05 |
3 |
5469 |
买入 |
| 09:53:21 |
12.02 |
9 |
5478 |
卖出 |
| 09:53:27 |
12.02 |
14 |
5492 |
卖出 |
| 09:53:30 |
12.02 |
23 |
5515 |
卖出 |
| 09:53:33 |
12.01 |
7 |
5522 |
卖出 |
| 09:53:51 |
12.01 |
50 |
5572 |
卖出 |
| 09:53:54 |
12.01 |
9 |
5581 |
卖出 |
| 09:54:00 |
12.01 |
8 |
5589 |
卖出 |
| 09:54:06 |
12 |
66 |
5655 |
卖出 |
| 09:54:09 |
12.01 |
2 |
5657 |
买入 |
| 09:54:15 |
12 |
12 |
5669 |
卖出 |
| 09:54:30 |
12.01 |
5 |
5674 |
买入 |
| 09:54:36 |
12.01 |
1 |
5675 |
买入 |
| 09:54:51 |
12 |
2 |
5677 |
卖出 |
| 09:54:57 |
11.99 |
27 |
5704 |
卖出 |
| 09:55:06 |
11.99 |
18 |
5722 |
买入 |
| 09:55:15 |
11.99 |
1 |
5723 |
买入 |
| 09:55:18 |
11.99 |
7 |
5730 |
买入 |
| 09:55:24 |
11.99 |
14 |
5744 |
买入 |
| 09:55:27 |
11.99 |
9 |
5753 |
买入 |
| 09:55:30 |
11.98 |
2 |
5755 |
卖出 |
| 09:55:39 |
11.98 |
6 |
5761 |
卖出 |
| 09:55:42 |
11.98 |
1 |
5762 |
卖出 |
| 09:55:57 |
11.99 |
15 |
5777 |
买入 |
| 09:56:30 |
11.99 |
40 |
5817 |
买入 |
| 09:56:36 |
12 |
16 |
5833 |
买入 |
| 09:56:39 |
12 |
1 |
5834 |
买入 |
| 09:57:06 |
12.04 |
1 |
5835 |
买入 |
| 09:58:30 |
12.01 |
3 |
5838 |
卖出 |
| 09:58:54 |
12.01 |
3 |
5841 |
卖出 |
| 09:59:03 |
12 |
110 |
5951 |
卖出 |
| 09:59:06 |
12 |
29 |
5980 |
买入 |
| 09:59:09 |
12 |
12 |
5992 |
买入 |
| 09:59:12 |
12 |
307 |
6299 |
买入 |
| 09:59:15 |
12.03 |
459 |
6758 |
买入 |
| 09:59:18 |
11.99 |
382 |
7140 |
卖出 |
| 10:00:00 |
12.02 |
15 |
7155 |
买入 |
| 10:00:09 |
12.01 |
12 |
7167 |
卖出 |
| 10:00:18 |
12.02 |
2 |
7169 |
买入 |
| 10:00:42 |
12.02 |
84 |
7253 |
买入 |
| 10:00:51 |
12.03 |
1 |
7254 |
买入 |
| 10:01:12 |
12.04 |
1 |
7255 |
买入 |
| 10:01:30 |
12.03 |
5 |
7260 |
卖出 |
| 10:01:42 |
12.03 |
1 |
7261 |
卖出 |
| 10:01:48 |
12.02 |
1 |
7262 |
卖出 |
| 10:01:51 |
12.02 |
1 |
7263 |
卖出 |
| 10:01:54 |
12.02 |
1 |
7264 |
卖出 |
| 10:02:00 |
12.02 |
2 |
7266 |
卖出 |
| 10:02:03 |
12.02 |
1 |
7267 |
卖出 |
| 10:02:12 |
12.03 |
1 |
7268 |
买入 |
| 10:02:15 |
12.03 |
1 |
7269 |
买入 |
| 10:02:18 |
12.02 |
2 |
7271 |
卖出 |
| 10:02:27 |
12.02 |
6 |
7277 |
卖出 |
| 10:03:12 |
12.01 |
60 |
7337 |
卖出 |
| 10:03:21 |
12 |
25 |
7362 |
卖出 |
| 10:03:57 |
12 |
22 |
7384 |
卖出 |
| 10:04:00 |
12.02 |
64 |
7448 |
买入 |
| 10:04:30 |
11.99 |
8 |
7456 |
卖出 |
| 10:04:33 |
12.02 |
17 |
7473 |
买入 |
| 10:05:45 |
12 |
52 |
7525 |
卖出 |
| 10:05:48 |
11.99 |
1 |
7526 |
卖出 |
| 10:05:54 |
11.99 |
12 |
7538 |
卖出 |
| 10:05:57 |
11.99 |
6 |
7544 |
卖出 |
| 10:06:00 |
11.99 |
7 |
7551 |
卖出 |
| 10:06:06 |
11.98 |
4 |
7555 |
卖出 |
| 10:06:15 |
11.98 |
2 |
7557 |
卖出 |
| 10:06:21 |
11.98 |
5 |
7562 |
卖出 |
| 10:06:24 |
11.98 |
50 |
7612 |
卖出 |
| 10:06:30 |
11.99 |
13 |
7625 |
买入 |
| 10:06:42 |
11.98 |
70 |
7695 |
卖出 |
| 10:07:15 |
11.96 |
51 |
7746 |
卖出 |
| 10:07:21 |
11.96 |
19 |
7765 |
卖出 |
| 10:07:51 |
11.96 |
31 |
7796 |
买入 |
| 10:08:12 |
11.97 |
1 |
7797 |
买入 |
| 10:09:03 |
11.97 |
13 |
7810 |
卖出 |
| 10:09:15 |
11.97 |
2 |
7812 |
买入 |
| 10:09:24 |
11.97 |
16 |
7828 |
买入 |
| 10:09:54 |
11.96 |
55 |
7883 |
卖出 |
| 10:10:15 |
11.95 |
112 |
7995 |
卖出 |
| 10:10:24 |
11.95 |
10 |
8005 |
买入 |