国瑞科技[300600]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.8 |
6 |
6 |
集合竞价 |
| 09:15:12 |
8.81 |
11 |
11 |
集合竞价 |
| 09:16:33 |
8.81 |
11 |
11 |
集合竞价 |
| 09:16:51 |
8.81 |
11 |
11 |
集合竞价 |
| 09:17:00 |
8.81 |
11 |
11 |
集合竞价 |
| 09:17:09 |
8.81 |
11 |
11 |
集合竞价 |
| 09:19:33 |
8.81 |
11 |
11 |
集合竞价 |
| 09:20:12 |
8.83 |
11 |
11 |
集合竞价 |
| 09:20:30 |
8.88 |
11 |
11 |
集合竞价 |
| 09:22:45 |
8.88 |
11 |
11 |
集合竞价 |
| 09:22:54 |
8.93 |
11 |
11 |
集合竞价 |
| 09:25:00 |
8.93 |
12 |
12 |
集合竞价 |
| 09:25:03 |
8.93 |
13 |
25 |
卖出 |
| 09:30:03 |
8.93 |
112 |
137 |
卖出 |
| 09:30:06 |
8.93 |
27 |
164 |
卖出 |
| 09:30:09 |
8.92 |
36 |
200 |
卖出 |
| 09:30:12 |
8.94 |
28 |
228 |
买入 |
| 09:30:15 |
8.94 |
24 |
252 |
买入 |
| 09:30:18 |
8.92 |
16 |
268 |
卖出 |
| 09:30:21 |
8.93 |
12 |
280 |
买入 |
| 09:30:24 |
8.94 |
4 |
284 |
买入 |
| 09:30:27 |
8.94 |
20 |
304 |
买入 |
| 09:30:30 |
8.94 |
19 |
323 |
买入 |
| 09:30:33 |
8.94 |
5 |
328 |
买入 |
| 09:30:36 |
8.94 |
5 |
333 |
买入 |
| 09:30:39 |
8.94 |
3 |
336 |
买入 |
| 09:30:42 |
8.94 |
8 |
344 |
买入 |
| 09:30:45 |
8.99 |
1 |
345 |
买入 |
| 09:30:54 |
9.03 |
123 |
468 |
买入 |
| 09:31:15 |
9.02 |
42 |
510 |
卖出 |
| 09:31:18 |
9.03 |
1 |
511 |
买入 |
| 09:31:21 |
9.01 |
17 |
528 |
卖出 |
| 09:31:27 |
9.01 |
11 |
539 |
买入 |
| 09:31:30 |
9.01 |
74 |
613 |
卖出 |
| 09:31:33 |
9.01 |
30 |
643 |
卖出 |
| 09:31:36 |
9.01 |
9 |
652 |
卖出 |
| 09:31:42 |
9.02 |
10 |
662 |
买入 |
| 09:31:48 |
8.99 |
1 |
663 |
卖出 |
| 09:31:57 |
8.99 |
20 |
683 |
买入 |
| 09:32:06 |
8.94 |
2 |
685 |
卖出 |
| 09:32:24 |
8.97 |
11 |
696 |
买入 |
| 09:32:30 |
8.95 |
9 |
705 |
卖出 |
| 09:32:42 |
9.02 |
45 |
750 |
买入 |
| 09:32:45 |
9.01 |
14 |
764 |
卖出 |
| 09:32:48 |
9.01 |
17 |
781 |
卖出 |
| 09:32:54 |
9 |
1 |
782 |
卖出 |
| 09:32:57 |
9.02 |
17 |
799 |
买入 |
| 09:33:00 |
9.01 |
1 |
800 |
卖出 |
| 09:33:06 |
9.02 |
1 |
801 |
买入 |
| 09:33:18 |
9.02 |
9 |
810 |
买入 |
| 09:33:24 |
9.03 |
1 |
811 |
买入 |
| 09:33:27 |
9.03 |
7 |
818 |
买入 |
| 09:33:30 |
9.04 |
30 |
848 |
买入 |
| 09:33:33 |
8.99 |
72 |
920 |
卖出 |
| 09:33:36 |
9.04 |
31 |
951 |
买入 |
| 09:33:42 |
9.04 |
9 |
960 |
卖出 |
| 09:33:45 |
9.04 |
1 |
961 |
买入 |
| 09:33:48 |
9.05 |
43 |
1004 |
买入 |
| 09:33:54 |
9.02 |
23 |
1027 |
卖出 |
| 09:34:00 |
9.02 |
21 |
1048 |
买入 |
| 09:34:06 |
9.05 |
2 |
1050 |
买入 |
| 09:34:24 |
9.03 |
2 |
1052 |
卖出 |
| 09:34:30 |
9.05 |
2 |
1054 |
买入 |
| 09:34:42 |
9.03 |
5 |
1059 |
卖出 |
| 09:35:03 |
9.02 |
23 |
1082 |
卖出 |
| 09:35:06 |
8.99 |
12 |
1094 |
卖出 |
| 09:35:09 |
8.97 |
30 |
1124 |
卖出 |
| 09:35:12 |
8.98 |
12 |
1136 |
买入 |
| 09:35:15 |
8.98 |
4 |
1140 |
卖出 |
| 09:35:18 |
8.97 |
10 |
1150 |
卖出 |
| 09:35:21 |
8.96 |
34 |
1184 |
卖出 |
| 09:35:24 |
8.96 |
8 |
1192 |
卖出 |
| 09:35:27 |
8.95 |
28 |
1220 |
卖出 |
| 09:35:33 |
8.97 |
8 |
1228 |
买入 |
| 09:35:36 |
8.97 |
1 |
1229 |
买入 |
| 09:35:39 |
8.97 |
2 |
1231 |
买入 |
| 09:35:48 |
8.97 |
3 |
1234 |
卖出 |
| 09:35:51 |
8.97 |
10 |
1244 |
卖出 |
| 09:36:09 |
8.99 |
1 |
1245 |
卖出 |
| 09:36:12 |
8.97 |
58 |
1303 |
卖出 |
| 09:36:27 |
8.95 |
130 |
1433 |
卖出 |
| 09:36:33 |
8.98 |
1 |
1434 |
买入 |
| 09:36:51 |
8.98 |
5 |
1439 |
买入 |
| 09:36:57 |
8.98 |
1 |
1440 |
买入 |
| 09:37:18 |
8.98 |
2 |
1442 |
买入 |
| 09:37:24 |
8.98 |
7 |
1449 |
买入 |
| 09:37:30 |
8.98 |
0 |
1449 |
买入 |
| 09:37:33 |
8.98 |
1 |
1450 |
卖出 |
| 09:37:36 |
8.98 |
1 |
1451 |
卖出 |
| 09:37:39 |
8.98 |
4 |
1455 |
卖出 |
| 09:37:42 |
8.98 |
11 |
1466 |
卖出 |
| 09:37:51 |
8.99 |
13 |
1479 |
买入 |
| 09:38:12 |
8.99 |
17 |
1496 |
卖出 |
| 09:38:15 |
8.99 |
13 |
1509 |
卖出 |
| 09:38:18 |
8.98 |
21 |
1530 |
卖出 |
| 09:38:21 |
8.99 |
39 |
1569 |
买入 |
| 09:38:24 |
8.99 |
10 |
1579 |
卖出 |
| 09:38:27 |
8.99 |
2 |
1581 |
卖出 |
| 09:38:30 |
8.99 |
2 |
1583 |
卖出 |
| 09:38:33 |
8.99 |
1 |
1584 |
卖出 |
| 09:38:39 |
8.99 |
32 |
1616 |
卖出 |
| 09:38:45 |
8.99 |
18 |
1634 |
卖出 |
| 09:38:54 |
8.99 |
1 |
1635 |
卖出 |
| 09:39:12 |
8.99 |
7 |
1642 |
卖出 |
| 09:39:15 |
8.99 |
58 |
1700 |
卖出 |
| 09:39:18 |
8.98 |
15 |
1715 |
卖出 |
| 09:39:21 |
8.98 |
1 |
1716 |
卖出 |
| 09:39:24 |
8.98 |
5 |
1721 |
卖出 |
| 09:39:27 |
8.98 |
9 |
1730 |
卖出 |
| 09:39:30 |
8.98 |
1 |
1731 |
卖出 |
| 09:39:36 |
8.98 |
3 |
1734 |
卖出 |
| 09:39:45 |
8.98 |
20 |
1754 |
卖出 |
| 09:39:51 |
8.98 |
1 |
1755 |
卖出 |
| 09:39:54 |
8.98 |
1 |
1756 |
卖出 |
| 09:39:57 |
8.98 |
3 |
1759 |
卖出 |
| 09:40:03 |
8.98 |
1 |
1760 |
卖出 |
| 09:40:30 |
8.98 |
18 |
1778 |
卖出 |
| 09:40:36 |
8.99 |
14 |
1792 |
买入 |
| 09:40:39 |
8.96 |
1 |
1793 |
卖出 |
| 09:40:57 |
8.96 |
12 |
1805 |
卖出 |
| 09:41:00 |
8.96 |
2 |
1807 |
卖出 |
| 09:41:03 |
8.96 |
6 |
1813 |
卖出 |
| 09:41:06 |
8.96 |
3 |
1816 |
卖出 |
| 09:41:09 |
8.96 |
4 |
1820 |
卖出 |
| 09:41:15 |
8.96 |
5 |
1825 |
卖出 |
| 09:41:18 |
8.97 |
30 |
1855 |
买入 |
| 09:41:24 |
8.96 |
9 |
1864 |
卖出 |
| 09:41:30 |
8.96 |
2 |
1866 |
卖出 |
| 09:41:33 |
8.96 |
4 |
1870 |
卖出 |
| 09:41:36 |
8.96 |
2 |
1872 |
卖出 |
| 09:41:39 |
8.96 |
1 |
1873 |
卖出 |
| 09:41:42 |
8.96 |
2 |
1875 |
卖出 |
| 09:41:45 |
8.96 |
1 |
1876 |
卖出 |
| 09:41:54 |
8.98 |
7 |
1883 |
买入 |
| 09:42:06 |
8.96 |
1 |
1884 |
卖出 |
| 09:42:12 |
8.96 |
20 |
1904 |
卖出 |
| 09:42:15 |
8.95 |
85 |
1989 |
卖出 |
| 09:42:18 |
8.96 |
157 |
2146 |
买入 |
| 09:42:21 |
8.95 |
11 |
2157 |
卖出 |
| 09:42:24 |
8.95 |
106 |
2263 |
卖出 |
| 09:42:33 |
8.94 |
50 |
2313 |
卖出 |
| 09:42:45 |
8.95 |
3 |
2316 |
买入 |
| 09:42:57 |
8.93 |
9 |
2325 |
卖出 |
| 09:43:03 |
8.93 |
8 |
2333 |
卖出 |
| 09:43:06 |
8.93 |
1 |
2334 |
卖出 |
| 09:43:09 |
8.93 |
20 |
2354 |
卖出 |
| 09:43:12 |
8.94 |
8 |
2362 |
买入 |
| 09:43:18 |
8.94 |
2 |
2364 |
卖出 |
| 09:43:21 |
8.95 |
59 |
2423 |
买入 |
| 09:43:24 |
8.95 |
6 |
2429 |
卖出 |
| 09:43:27 |
8.94 |
30 |
2459 |
卖出 |
| 09:43:30 |
8.94 |
1 |
2460 |
卖出 |
| 09:43:33 |
8.94 |
2 |
2462 |
卖出 |
| 09:43:36 |
8.95 |
55 |
2517 |
买入 |
| 09:43:39 |
8.95 |
1 |
2518 |
卖出 |
| 09:43:48 |
8.96 |
97 |
2615 |
买入 |
| 09:43:51 |
8.96 |
1 |
2616 |
卖出 |
| 09:44:03 |
8.96 |
50 |
2666 |
卖出 |
| 09:44:12 |
8.96 |
6 |
2672 |
卖出 |
| 09:44:15 |
8.99 |
2 |
2674 |
买入 |
| 09:44:21 |
8.99 |
10 |
2684 |
买入 |
| 09:44:27 |
8.96 |
7 |
2691 |
卖出 |
| 09:44:39 |
8.99 |
38 |
2729 |
买入 |
| 09:44:42 |
8.99 |
20 |
2749 |
卖出 |
| 09:44:45 |
8.99 |
2 |
2751 |
卖出 |
| 09:44:48 |
8.99 |
2 |
2753 |
卖出 |
| 09:44:51 |
8.99 |
2 |
2755 |
卖出 |
| 09:45:09 |
8.99 |
4 |
2759 |
卖出 |
| 09:45:12 |
8.99 |
2 |
2761 |
卖出 |
| 09:45:15 |
8.99 |
8 |
2769 |
卖出 |
| 09:45:18 |
8.99 |
2 |
2771 |
卖出 |
| 09:45:21 |
8.99 |
5 |
2776 |
卖出 |
| 09:45:24 |
8.99 |
3 |
2779 |
卖出 |
| 09:45:42 |
8.97 |
3 |
2782 |
卖出 |
| 09:45:45 |
8.99 |
10 |
2792 |
买入 |
| 09:46:09 |
8.99 |
1 |
2793 |
买入 |
| 09:46:51 |
8.97 |
2 |
2795 |
卖出 |
| 09:46:54 |
8.97 |
12 |
2807 |
买入 |
| 09:46:57 |
8.97 |
32 |
2839 |
买入 |
| 09:47:00 |
8.97 |
3 |
2842 |
买入 |
| 09:47:06 |
8.99 |
33 |
2875 |
买入 |
| 09:47:27 |
8.96 |
79 |
2954 |
卖出 |
| 09:47:36 |
8.96 |
2 |
2956 |
买入 |
| 09:47:48 |
8.96 |
7 |
2963 |
买入 |
| 09:48:03 |
8.96 |
40 |
3003 |
卖出 |
| 09:48:06 |
8.96 |
5 |
3008 |
买入 |
| 09:48:09 |
8.96 |
3 |
3011 |
买入 |
| 09:48:21 |
8.96 |
6 |
3017 |
买入 |
| 09:48:24 |
8.96 |
4 |
3021 |
买入 |
| 09:48:54 |
8.96 |
20 |
3041 |
买入 |
| 09:49:00 |
8.96 |
17 |
3058 |
买入 |
| 09:49:03 |
8.96 |
9 |
3067 |
买入 |
| 09:49:06 |
8.96 |
12 |
3079 |
买入 |
| 09:49:09 |
8.96 |
17 |
3096 |
买入 |
| 09:49:12 |
8.96 |
18 |
3114 |
买入 |
| 09:50:03 |
8.98 |
8 |
3122 |
买入 |
| 09:50:18 |
8.98 |
11 |
3133 |
卖出 |
| 09:50:33 |
8.99 |
5 |
3138 |
买入 |
| 09:50:45 |
8.98 |
7 |
3145 |
卖出 |
| 09:50:48 |
8.98 |
1 |
3146 |
卖出 |
| 09:50:51 |
8.98 |
31 |
3177 |
卖出 |
| 09:50:54 |
8.98 |
21 |
3198 |
卖出 |
| 09:51:00 |
8.98 |
34 |
3232 |
卖出 |
| 09:51:48 |
8.97 |
1 |
3233 |
卖出 |
| 09:51:51 |
8.97 |
3 |
3236 |
卖出 |
| 09:51:54 |
8.96 |
3 |
3239 |
卖出 |
| 09:52:03 |
8.97 |
4 |
3243 |
买入 |
| 09:52:15 |
8.96 |
1 |
3244 |
卖出 |
| 09:52:18 |
8.96 |
1 |
3245 |
卖出 |
| 09:52:21 |
8.96 |
3 |
3248 |
卖出 |
| 09:52:24 |
8.96 |
1 |
3249 |
卖出 |
| 09:52:30 |
8.96 |
2 |
3251 |
卖出 |
| 09:52:42 |
8.97 |
1 |
3252 |
买入 |
| 09:52:51 |
8.96 |
14 |
3266 |
卖出 |
| 09:52:57 |
8.96 |
5 |
3271 |
卖出 |
| 09:53:03 |
8.96 |
2 |
3273 |
卖出 |
| 09:53:06 |
8.96 |
1 |
3274 |
卖出 |
| 09:53:09 |
8.96 |
8 |
3282 |
卖出 |
| 09:53:18 |
8.96 |
6 |
3288 |
卖出 |
| 09:53:24 |
8.96 |
1 |
3289 |
卖出 |
| 09:53:39 |
8.96 |
1 |
3290 |
卖出 |
| 09:53:42 |
8.95 |
1 |
3291 |
卖出 |
| 09:53:45 |
8.95 |
1 |
3292 |
卖出 |
| 09:53:48 |
8.95 |
1 |
3293 |
卖出 |
| 09:53:51 |
8.95 |
1 |
3294 |
卖出 |
| 09:54:12 |
8.95 |
30 |
3324 |
卖出 |
| 09:54:15 |
8.95 |
1 |
3325 |
卖出 |
| 09:54:45 |
8.95 |
12 |
3337 |
卖出 |
| 09:54:48 |
8.95 |
6 |
3343 |
卖出 |
| 09:55:12 |
8.94 |
13 |
3356 |
卖出 |
| 09:55:15 |
8.94 |
9 |
3365 |
卖出 |
| 09:55:18 |
8.94 |
13 |
3378 |
卖出 |
| 09:55:24 |
8.94 |
40 |
3418 |
卖出 |
| 09:55:27 |
8.94 |
1 |
3419 |
卖出 |
| 09:55:30 |
8.94 |
11 |
3430 |
卖出 |
| 09:55:33 |
8.94 |
2 |
3432 |
卖出 |
| 09:55:57 |
8.95 |
11 |
3443 |
买入 |
| 09:56:06 |
8.95 |
14 |
3457 |
买入 |
| 09:56:12 |
8.95 |
1 |
3458 |
买入 |
| 09:56:27 |
8.95 |
127 |
3585 |
买入 |
| 09:56:30 |
8.95 |
103 |
3688 |
买入 |
| 09:56:33 |
8.95 |
300 |
3988 |
买入 |
| 09:56:42 |
8.96 |
2 |
3990 |
卖出 |
| 09:57:42 |
8.96 |
2 |
3992 |
卖出 |
| 09:57:45 |
8.98 |
50 |
4042 |
买入 |
| 09:58:03 |
8.99 |
251 |
4293 |
买入 |
| 09:58:06 |
9 |
59 |
4352 |
买入 |
| 09:58:18 |
9.02 |
55 |
4407 |
买入 |
| 09:58:33 |
9.02 |
23 |
4430 |
买入 |
| 09:58:36 |
9 |
1 |
4431 |
卖出 |
| 09:58:39 |
9 |
6 |
4437 |
卖出 |
| 09:58:42 |
9 |
3 |
4440 |
卖出 |
| 09:58:45 |
9 |
5 |
4445 |
买入 |
| 09:59:18 |
9.01 |
5 |
4450 |
买入 |
| 09:59:24 |
9.01 |
65 |
4515 |
卖出 |
| 09:59:42 |
9.01 |
1 |
4516 |
卖出 |
| 09:59:51 |
8.99 |
12 |
4528 |
卖出 |
| 10:00:12 |
9.01 |
6 |
4534 |
卖出 |
| 10:00:24 |
9.01 |
14 |
4548 |
卖出 |
| 10:00:27 |
9.01 |
15 |
4563 |
买入 |
| 10:00:36 |
9.02 |
5 |
4568 |
买入 |
| 10:00:39 |
9.02 |
7 |
4575 |
买入 |
| 10:00:42 |
9.03 |
1 |
4576 |
买入 |
| 10:00:45 |
9.03 |
2 |
4578 |
买入 |
| 10:00:48 |
9.02 |
7 |
4585 |
卖出 |
| 10:00:51 |
9.02 |
5 |
4590 |
买入 |
| 10:01:00 |
9.03 |
5 |
4595 |
买入 |
| 10:01:03 |
9.03 |
1 |
4596 |
买入 |
| 10:01:21 |
9.04 |
40 |
4636 |
买入 |
| 10:01:30 |
9.04 |
11 |
4647 |
卖出 |
| 10:01:33 |
9.05 |
88 |
4735 |
买入 |
| 10:01:39 |
9.05 |
19 |
4754 |
买入 |
| 10:01:48 |
9.04 |
6 |
4760 |
卖出 |
| 10:01:51 |
9.03 |
99 |
4859 |
卖出 |
| 10:01:54 |
9.03 |
4 |
4863 |
卖出 |
| 10:01:57 |
9.03 |
2 |
4865 |
卖出 |
| 10:02:00 |
9.02 |
1 |
4866 |
卖出 |
| 10:02:03 |
9.02 |
1 |
4867 |
卖出 |
| 10:02:06 |
9.02 |
7 |
4874 |
卖出 |
| 10:02:09 |
9.02 |
1 |
4875 |
卖出 |
| 10:02:12 |
9.02 |
2 |
4877 |
卖出 |
| 10:02:15 |
9.02 |
10 |
4887 |
卖出 |
| 10:02:18 |
9.02 |
12 |
4899 |
卖出 |
| 10:02:21 |
9 |
5 |
4904 |
卖出 |
| 10:02:24 |
9 |
8 |
4912 |
卖出 |
| 10:02:27 |
9 |
2 |
4914 |
卖出 |
| 10:02:30 |
9 |
6 |
4920 |
卖出 |
| 10:02:39 |
9 |
3 |
4923 |
卖出 |
| 10:02:42 |
9 |
6 |
4929 |
卖出 |
| 10:02:45 |
9 |
17 |
4946 |
卖出 |
| 10:02:48 |
9 |
15 |
4961 |
卖出 |
| 10:02:51 |
9 |
6 |
4967 |
卖出 |
| 10:02:54 |
8.99 |
36 |
5003 |
卖出 |
| 10:02:57 |
8.99 |
10 |
5013 |
卖出 |
| 10:03:06 |
9.01 |
2 |
5015 |
买入 |
| 10:03:09 |
9.01 |
2 |
5017 |
卖出 |
| 10:03:12 |
9.01 |
1 |
5018 |
卖出 |
| 10:03:15 |
9.01 |
14 |
5032 |
卖出 |
| 10:03:24 |
9.02 |
18 |
5050 |
买入 |
| 10:04:03 |
9.03 |
61 |
5111 |
买入 |