瑞丰新材[300910]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
52.24 |
6 |
6 |
集合竞价 |
| 09:16:15 |
52.24 |
9 |
9 |
集合竞价 |
| 09:20:03 |
52.24 |
10 |
10 |
集合竞价 |
| 09:22:00 |
52.24 |
10 |
10 |
集合竞价 |
| 09:23:48 |
52.24 |
10 |
10 |
集合竞价 |
| 09:24:42 |
52.24 |
10 |
10 |
集合竞价 |
| 09:25:00 |
52.21 |
19 |
19 |
集合竞价 |
| 09:25:03 |
52.28 |
58 |
77 |
买入 |
| 09:30:03 |
52.48 |
2 |
79 |
买入 |
| 09:30:06 |
52 |
33 |
112 |
卖出 |
| 09:30:09 |
52 |
13 |
125 |
买入 |
| 09:30:12 |
52.14 |
11 |
136 |
买入 |
| 09:30:15 |
52.15 |
16 |
152 |
买入 |
| 09:30:18 |
52.01 |
5 |
157 |
卖出 |
| 09:30:21 |
52.12 |
4 |
161 |
买入 |
| 09:30:24 |
52.11 |
9 |
170 |
卖出 |
| 09:30:27 |
52.12 |
2 |
172 |
买入 |
| 09:30:33 |
52.12 |
3 |
175 |
买入 |
| 09:30:39 |
52.17 |
2 |
177 |
买入 |
| 09:30:42 |
51.99 |
2 |
179 |
卖出 |
| 09:30:48 |
52.2 |
2 |
181 |
买入 |
| 09:30:51 |
52.2 |
7 |
188 |
买入 |
| 09:30:54 |
52.12 |
9 |
197 |
卖出 |
| 09:30:57 |
52.24 |
7 |
204 |
买入 |
| 09:31:03 |
52.23 |
2 |
206 |
卖出 |
| 09:31:21 |
52.08 |
11 |
217 |
买入 |
| 09:31:27 |
52.16 |
4 |
221 |
买入 |
| 09:31:30 |
52.08 |
3 |
224 |
卖出 |
| 09:31:45 |
52.08 |
1 |
225 |
卖出 |
| 09:31:51 |
52.18 |
3 |
228 |
买入 |
| 09:31:57 |
51.96 |
67 |
295 |
卖出 |
| 09:32:00 |
51.9 |
4 |
299 |
卖出 |
| 09:32:03 |
52 |
12 |
311 |
买入 |
| 09:32:06 |
51.9 |
1 |
312 |
卖出 |
| 09:32:09 |
52.06 |
4 |
316 |
买入 |
| 09:32:15 |
51.95 |
1 |
317 |
买入 |
| 09:32:21 |
51.95 |
1 |
318 |
买入 |
| 09:32:36 |
51.96 |
3 |
321 |
买入 |
| 09:32:39 |
52.06 |
2 |
323 |
买入 |
| 09:32:45 |
52.19 |
4 |
327 |
买入 |
| 09:32:48 |
52.17 |
9 |
336 |
卖出 |
| 09:33:00 |
52.18 |
2 |
338 |
买入 |
| 09:33:06 |
51.95 |
3 |
341 |
卖出 |
| 09:33:12 |
51.89 |
1 |
342 |
卖出 |
| 09:33:18 |
51.89 |
1 |
343 |
卖出 |
| 09:33:21 |
51.88 |
1 |
344 |
卖出 |
| 09:33:24 |
51.88 |
5 |
349 |
卖出 |
| 09:33:30 |
51.8 |
2 |
351 |
卖出 |
| 09:33:39 |
51.76 |
1 |
352 |
卖出 |
| 09:33:57 |
51.87 |
2 |
354 |
买入 |
| 09:34:03 |
51.87 |
1 |
355 |
买入 |
| 09:34:06 |
51.76 |
2 |
357 |
卖出 |
| 09:34:12 |
51.87 |
1 |
358 |
买入 |
| 09:34:36 |
51.7 |
26 |
384 |
卖出 |
| 09:34:39 |
51.77 |
1 |
385 |
买入 |
| 09:34:42 |
51.68 |
3 |
388 |
买入 |
| 09:34:48 |
51.38 |
1 |
389 |
卖出 |
| 09:34:51 |
51.67 |
1 |
390 |
买入 |
| 09:34:57 |
51.67 |
1 |
391 |
买入 |
| 09:35:09 |
51.64 |
2 |
393 |
买入 |
| 09:35:15 |
51.44 |
32 |
425 |
卖出 |
| 09:35:18 |
51.45 |
5 |
430 |
买入 |
| 09:35:21 |
51.64 |
6 |
436 |
买入 |
| 09:35:27 |
51.59 |
1 |
437 |
买入 |
| 09:35:33 |
51.45 |
3 |
440 |
卖出 |
| 09:35:39 |
51.51 |
10 |
450 |
买入 |
| 09:35:42 |
51.6 |
2 |
452 |
买入 |
| 09:35:45 |
51.6 |
4 |
456 |
买入 |
| 09:35:48 |
51.6 |
3 |
459 |
买入 |
| 09:35:51 |
51.6 |
1 |
460 |
买入 |
| 09:35:54 |
51.62 |
2 |
462 |
买入 |
| 09:35:57 |
51.68 |
1 |
463 |
买入 |
| 09:36:06 |
51.78 |
1 |
464 |
买入 |
| 09:36:09 |
51.78 |
1 |
465 |
买入 |
| 09:36:15 |
51.87 |
20 |
485 |
买入 |
| 09:36:21 |
51.79 |
6 |
491 |
卖出 |
| 09:36:54 |
51.9 |
2 |
493 |
买入 |
| 09:36:57 |
51.87 |
5 |
498 |
卖出 |
| 09:37:03 |
51.87 |
3 |
501 |
卖出 |
| 09:37:06 |
51.87 |
3 |
504 |
卖出 |
| 09:37:09 |
51.94 |
14 |
518 |
买入 |
| 09:37:12 |
51.86 |
2 |
520 |
买入 |
| 09:37:18 |
51.88 |
1 |
521 |
卖出 |
| 09:37:21 |
51.88 |
1 |
522 |
卖出 |
| 09:37:30 |
51.79 |
3 |
525 |
卖出 |
| 09:37:33 |
51.79 |
2 |
527 |
卖出 |
| 09:37:36 |
51.79 |
2 |
529 |
卖出 |
| 09:37:39 |
51.87 |
5 |
534 |
买入 |
| 09:37:42 |
51.79 |
9 |
543 |
卖出 |
| 09:37:45 |
51.79 |
1 |
544 |
买入 |
| 09:37:51 |
51.79 |
2 |
546 |
买入 |
| 09:37:54 |
51.87 |
1 |
547 |
买入 |
| 09:37:57 |
51.79 |
1 |
548 |
卖出 |
| 09:38:06 |
51.79 |
8 |
556 |
卖出 |
| 09:38:12 |
51.79 |
1 |
557 |
卖出 |
| 09:38:18 |
51.78 |
1 |
558 |
卖出 |
| 09:38:30 |
51.71 |
5 |
563 |
卖出 |
| 09:38:33 |
51.7 |
43 |
606 |
卖出 |
| 09:38:36 |
51.6 |
16 |
622 |
卖出 |
| 09:38:39 |
51.68 |
1 |
623 |
买入 |
| 09:38:42 |
51.51 |
1 |
624 |
卖出 |
| 09:38:48 |
51.51 |
1 |
625 |
卖出 |
| 09:38:57 |
51.51 |
1 |
626 |
卖出 |
| 09:39:12 |
51.51 |
1 |
627 |
卖出 |
| 09:39:15 |
51.51 |
2 |
629 |
卖出 |
| 09:39:21 |
51.46 |
12 |
641 |
卖出 |
| 09:39:24 |
51.46 |
1 |
642 |
卖出 |
| 09:39:27 |
51.51 |
3 |
645 |
买入 |
| 09:39:39 |
51.51 |
7 |
652 |
买入 |
| 09:39:42 |
51.51 |
1 |
653 |
买入 |
| 09:39:51 |
51.51 |
6 |
659 |
买入 |
| 09:39:57 |
51.51 |
1 |
660 |
买入 |
| 09:40:03 |
51.44 |
3 |
663 |
卖出 |
| 09:40:33 |
51.46 |
1 |
664 |
卖出 |
| 09:40:36 |
51.46 |
2 |
666 |
卖出 |
| 09:40:42 |
51.47 |
6 |
672 |
买入 |
| 09:40:54 |
51.62 |
2 |
674 |
买入 |
| 09:40:57 |
51.5 |
1 |
675 |
卖出 |
| 09:41:00 |
51.49 |
5 |
680 |
卖出 |
| 09:41:06 |
51.5 |
9 |
689 |
买入 |
| 09:41:15 |
51.5 |
1 |
690 |
卖出 |
| 09:41:27 |
51.5 |
3 |
693 |
卖出 |
| 09:41:33 |
51.51 |
2 |
695 |
卖出 |
| 09:41:36 |
51.51 |
1 |
696 |
卖出 |
| 09:41:39 |
51.5 |
1 |
697 |
卖出 |
| 09:41:42 |
51.48 |
8 |
705 |
卖出 |
| 09:41:45 |
51.43 |
24 |
729 |
卖出 |
| 09:41:48 |
51.41 |
1 |
730 |
卖出 |
| 09:41:51 |
51.37 |
19 |
749 |
卖出 |
| 09:41:54 |
51.36 |
1 |
750 |
卖出 |
| 09:41:57 |
51.31 |
4 |
754 |
卖出 |
| 09:42:00 |
51.31 |
6 |
760 |
卖出 |
| 09:42:03 |
51.31 |
7 |
767 |
买入 |
| 09:42:06 |
51.11 |
2 |
769 |
卖出 |
| 09:42:09 |
51.25 |
1 |
770 |
卖出 |
| 09:42:12 |
51.31 |
1 |
771 |
买入 |
| 09:42:15 |
51.32 |
9 |
780 |
买入 |
| 09:42:21 |
51.26 |
2 |
782 |
卖出 |
| 09:42:24 |
51.33 |
1 |
783 |
买入 |
| 09:42:27 |
51.33 |
10 |
793 |
卖出 |
| 09:42:33 |
51.41 |
8 |
801 |
买入 |
| 09:42:36 |
51.41 |
5 |
806 |
卖出 |
| 09:42:39 |
51.41 |
1 |
807 |
卖出 |
| 09:42:57 |
51.43 |
2 |
809 |
卖出 |
| 09:43:03 |
51.42 |
3 |
812 |
卖出 |
| 09:43:06 |
51.42 |
1 |
813 |
卖出 |
| 09:43:09 |
51.4 |
17 |
830 |
卖出 |
| 09:43:15 |
51.41 |
9 |
839 |
买入 |
| 09:43:24 |
51.3 |
2 |
841 |
卖出 |
| 09:43:27 |
51.38 |
2 |
843 |
买入 |
| 09:43:33 |
51.27 |
1 |
844 |
卖出 |
| 09:43:57 |
51.27 |
3 |
847 |
卖出 |
| 09:44:00 |
51.25 |
1 |
848 |
卖出 |
| 09:44:03 |
51.28 |
1 |
849 |
卖出 |
| 09:44:06 |
51.36 |
2 |
851 |
买入 |
| 09:44:12 |
51.4 |
4 |
855 |
买入 |
| 09:44:18 |
51.41 |
6 |
861 |
买入 |
| 09:44:33 |
51.47 |
2 |
863 |
买入 |
| 09:44:36 |
51.59 |
3 |
866 |
买入 |
| 09:44:42 |
51.47 |
1 |
867 |
卖出 |
| 09:44:48 |
51.51 |
1 |
868 |
买入 |
| 09:45:03 |
51.47 |
3 |
871 |
卖出 |
| 09:45:09 |
51.45 |
1 |
872 |
卖出 |
| 09:45:12 |
51.46 |
17 |
889 |
买入 |
| 09:45:18 |
51.46 |
6 |
895 |
买入 |
| 09:45:21 |
51.46 |
12 |
907 |
买入 |
| 09:45:24 |
51.44 |
1 |
908 |
买入 |
| 09:45:48 |
51.46 |
5 |
913 |
买入 |
| 09:45:57 |
51.29 |
10 |
923 |
卖出 |
| 09:46:06 |
51.29 |
9 |
932 |
卖出 |
| 09:46:09 |
51.4 |
4 |
936 |
买入 |
| 09:46:12 |
51.4 |
1 |
937 |
卖出 |
| 09:46:48 |
51.39 |
4 |
941 |
卖出 |
| 09:46:51 |
51.39 |
1 |
942 |
卖出 |
| 09:46:57 |
51.39 |
4 |
946 |
买入 |
| 09:47:00 |
51.4 |
2 |
948 |
买入 |
| 09:47:06 |
51.41 |
13 |
961 |
买入 |
| 09:47:09 |
51.46 |
1 |
962 |
买入 |
| 09:47:15 |
51.46 |
4 |
966 |
买入 |
| 09:47:18 |
51.47 |
4 |
970 |
买入 |
| 09:47:21 |
51.47 |
2 |
972 |
卖出 |
| 09:47:45 |
51.4 |
2 |
974 |
卖出 |
| 09:47:48 |
51.56 |
8 |
982 |
买入 |
| 09:47:51 |
51.56 |
16 |
998 |
买入 |
| 09:47:54 |
51.57 |
1 |
999 |
买入 |
| 09:47:57 |
51.56 |
3 |
1002 |
卖出 |
| 09:48:00 |
51.56 |
1 |
1003 |
卖出 |
| 09:48:21 |
51.55 |
5 |
1008 |
买入 |
| 09:48:27 |
51.54 |
2 |
1010 |
买入 |
| 09:48:39 |
51.3 |
24 |
1034 |
卖出 |
| 09:48:51 |
51.53 |
5 |
1039 |
买入 |
| 09:49:21 |
51.52 |
5 |
1044 |
买入 |
| 09:49:45 |
51.53 |
20 |
1064 |
买入 |
| 09:49:51 |
51.54 |
6 |
1070 |
买入 |
| 09:49:57 |
51.55 |
3 |
1073 |
买入 |
| 09:50:09 |
51.57 |
4 |
1077 |
买入 |
| 09:50:12 |
51.56 |
5 |
1082 |
卖出 |
| 09:50:15 |
51.53 |
1 |
1083 |
卖出 |
| 09:50:18 |
51.52 |
3 |
1086 |
卖出 |
| 09:50:21 |
51.54 |
6 |
1092 |
买入 |
| 09:50:24 |
51.54 |
1 |
1093 |
买入 |
| 09:50:27 |
51.57 |
7 |
1100 |
买入 |
| 09:50:30 |
51.58 |
2 |
1102 |
买入 |
| 09:50:33 |
51.63 |
1 |
1103 |
买入 |
| 09:50:36 |
51.57 |
2 |
1105 |
卖出 |
| 09:50:39 |
51.57 |
3 |
1108 |
卖出 |
| 09:50:45 |
51.57 |
1 |
1109 |
卖出 |
| 09:50:48 |
51.57 |
1 |
1110 |
卖出 |
| 09:50:51 |
51.63 |
5 |
1115 |
买入 |
| 09:50:57 |
51.64 |
1 |
1116 |
买入 |
| 09:51:15 |
51.63 |
2 |
1118 |
卖出 |
| 09:51:18 |
51.64 |
1 |
1119 |
买入 |
| 09:51:21 |
51.63 |
5 |
1124 |
买入 |
| 09:51:33 |
51.71 |
2 |
1126 |
买入 |
| 09:51:51 |
51.71 |
6 |
1132 |
买入 |
| 09:51:57 |
51.92 |
1 |
1133 |
买入 |
| 09:52:18 |
51.56 |
1 |
1134 |
卖出 |
| 09:52:21 |
51.79 |
7 |
1141 |
买入 |
| 09:52:24 |
51.57 |
1 |
1142 |
卖出 |
| 09:52:27 |
51.57 |
5 |
1147 |
卖出 |
| 09:52:33 |
51.79 |
1 |
1148 |
买入 |
| 09:52:36 |
51.57 |
2 |
1150 |
卖出 |
| 09:52:51 |
51.75 |
5 |
1155 |
买入 |
| 09:53:09 |
51.56 |
3 |
1158 |
卖出 |
| 09:53:15 |
51.32 |
17 |
1175 |
卖出 |
| 09:53:21 |
51.54 |
13 |
1188 |
买入 |
| 09:53:24 |
51.54 |
1 |
1189 |
买入 |
| 09:53:27 |
51.71 |
1 |
1190 |
买入 |
| 09:53:51 |
51.68 |
5 |
1195 |
买入 |
| 09:53:57 |
51.44 |
2 |
1197 |
卖出 |
| 09:54:00 |
51.49 |
2 |
1199 |
卖出 |
| 09:54:03 |
51.42 |
13 |
1212 |
卖出 |
| 09:54:09 |
51.55 |
1 |
1213 |
买入 |
| 09:54:15 |
51.56 |
2 |
1215 |
买入 |
| 09:54:21 |
51.55 |
2 |
1217 |
卖出 |
| 09:54:27 |
51.58 |
4 |
1221 |
卖出 |
| 09:54:30 |
51.58 |
1 |
1222 |
卖出 |
| 09:54:33 |
51.58 |
1 |
1223 |
卖出 |
| 09:54:54 |
51.64 |
4 |
1227 |
买入 |
| 09:54:57 |
51.5 |
4 |
1231 |
卖出 |
| 09:55:09 |
51.5 |
2 |
1233 |
卖出 |
| 09:55:24 |
51.54 |
4 |
1237 |
买入 |
| 09:55:30 |
51.54 |
4 |
1241 |
卖出 |
| 09:55:39 |
51.55 |
1 |
1242 |
买入 |
| 09:55:42 |
51.41 |
5 |
1247 |
卖出 |
| 09:55:54 |
51.54 |
2 |
1249 |
买入 |
| 09:56:00 |
51.56 |
2 |
1251 |
买入 |
| 09:56:03 |
51.56 |
1 |
1252 |
买入 |
| 09:56:24 |
51.66 |
6 |
1258 |
买入 |
| 09:56:39 |
51.56 |
1 |
1259 |
卖出 |
| 09:56:54 |
51.66 |
5 |
1264 |
买入 |
| 09:57:09 |
51.65 |
1 |
1265 |
买入 |
| 09:57:24 |
51.66 |
5 |
1270 |
买入 |
| 09:57:30 |
51.66 |
3 |
1273 |
买入 |
| 09:57:51 |
51.66 |
2 |
1275 |
买入 |
| 09:57:54 |
51.66 |
2 |
1277 |
买入 |
| 09:57:57 |
51.68 |
4 |
1281 |
买入 |
| 09:58:00 |
51.71 |
3 |
1284 |
买入 |
| 09:58:24 |
51.73 |
2 |
1286 |
买入 |
| 09:58:30 |
51.73 |
4 |
1290 |
卖出 |
| 09:58:33 |
51.73 |
2 |
1292 |
卖出 |
| 09:58:36 |
51.68 |
2 |
1294 |
卖出 |
| 09:58:39 |
51.79 |
4 |
1298 |
买入 |
| 09:58:54 |
51.8 |
7 |
1305 |
买入 |
| 09:59:00 |
51.66 |
1 |
1306 |
卖出 |
| 09:59:03 |
51.61 |
2 |
1308 |
卖出 |
| 09:59:09 |
51.64 |
4 |
1312 |
买入 |
| 09:59:27 |
51.67 |
7 |
1319 |
买入 |
| 09:59:39 |
51.65 |
1 |
1320 |
卖出 |
| 09:59:57 |
51.79 |
5 |
1325 |
买入 |
| 10:00:15 |
51.79 |
2 |
1327 |
买入 |
| 10:00:27 |
51.8 |
5 |
1332 |
买入 |
| 10:00:33 |
51.79 |
3 |
1335 |
买入 |
| 10:00:36 |
51.8 |
6 |
1341 |
买入 |
| 10:00:48 |
51.8 |
2 |
1343 |
卖出 |
| 10:00:54 |
51.8 |
1 |
1344 |
卖出 |
| 10:01:00 |
51.82 |
1 |
1345 |
买入 |
| 10:01:12 |
51.85 |
1 |
1346 |
买入 |
| 10:01:18 |
51.82 |
4 |
1350 |
卖出 |
| 10:01:27 |
51.8 |
4 |
1354 |
买入 |
| 10:01:36 |
51.8 |
1 |
1355 |
卖出 |
| 10:01:39 |
51.8 |
3 |
1358 |
买入 |
| 10:01:48 |
51.67 |
3 |
1361 |
卖出 |
| 10:01:51 |
51.67 |
3 |
1364 |
卖出 |
| 10:01:54 |
51.66 |
2 |
1366 |
卖出 |
| 10:01:57 |
51.7 |
9 |
1375 |
买入 |
| 10:02:00 |
51.61 |
1 |
1376 |
卖出 |
| 10:02:03 |
51.69 |
1 |
1377 |
买入 |
| 10:02:06 |
51.68 |
7 |
1384 |
买入 |
| 10:02:18 |
51.6 |
6 |
1390 |
卖出 |
| 10:02:30 |
51.7 |
5 |
1395 |
买入 |
| 10:02:45 |
51.7 |
1 |
1396 |
卖出 |
| 10:02:57 |
51.68 |
4 |
1400 |
买入 |
| 10:03:00 |
51.6 |
4 |
1404 |
卖出 |
| 10:03:09 |
51.6 |
2 |
1406 |
卖出 |
| 10:03:12 |
51.56 |
3 |
1409 |
卖出 |
| 10:03:15 |
51.56 |
1 |
1410 |
卖出 |
| 10:03:30 |
51.58 |
3 |
1413 |
买入 |
| 10:03:36 |
51.51 |
4 |
1417 |
卖出 |
| 10:03:42 |
51.5 |
1 |
1418 |
卖出 |