瑞松科技[688090]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:15 |
28.38 |
2 |
2 |
集合竞价 |
| 09:15:18 |
28.27 |
2 |
2 |
集合竞价 |
| 09:15:33 |
32.96 |
114 |
114 |
集合竞价 |
| 09:16:24 |
32.96 |
114 |
114 |
集合竞价 |
| 09:16:27 |
28.27 |
2 |
2 |
集合竞价 |
| 09:16:39 |
28.27 |
13 |
13 |
集合竞价 |
| 09:16:51 |
28.27 |
13 |
13 |
集合竞价 |
| 09:16:54 |
28.38 |
0 |
0 |
集合竞价 |
| 09:30:03 |
28.25 |
5 |
5 |
卖出 |
| 09:30:06 |
28.23 |
21 |
26 |
卖出 |
| 09:30:15 |
28.23 |
4 |
30 |
买入 |
| 09:30:21 |
28.05 |
2 |
32 |
卖出 |
| 09:30:24 |
28.05 |
5 |
37 |
卖出 |
| 09:30:45 |
28 |
6 |
43 |
买入 |
| 09:31:27 |
28 |
16 |
59 |
买入 |
| 09:31:30 |
28 |
2 |
61 |
卖出 |
| 09:31:33 |
28.02 |
6 |
67 |
买入 |
| 09:31:42 |
28.19 |
6 |
73 |
买入 |
| 09:31:57 |
28.04 |
2 |
75 |
卖出 |
| 09:32:00 |
28.05 |
4 |
79 |
买入 |
| 09:32:03 |
28.05 |
4 |
83 |
卖出 |
| 09:32:18 |
28.03 |
4 |
87 |
卖出 |
| 09:32:21 |
28.03 |
2 |
89 |
卖出 |
| 09:32:24 |
28 |
1 |
90 |
卖出 |
| 09:32:30 |
28 |
2 |
92 |
买入 |
| 09:33:03 |
27.94 |
2 |
94 |
卖出 |
| 09:33:09 |
27.95 |
2 |
96 |
卖出 |
| 09:33:12 |
27.95 |
4 |
100 |
卖出 |
| 09:33:15 |
27.94 |
0 |
100 |
卖出 |
| 09:33:18 |
27.93 |
2 |
102 |
卖出 |
| 09:33:21 |
27.9 |
2 |
104 |
卖出 |
| 09:33:33 |
27.94 |
6 |
110 |
买入 |
| 09:33:51 |
27.9 |
2 |
112 |
卖出 |
| 09:34:12 |
27.94 |
0 |
112 |
买入 |
| 09:34:15 |
27.94 |
2 |
114 |
卖出 |
| 09:34:18 |
27.94 |
2 |
116 |
卖出 |
| 09:34:21 |
27.94 |
2 |
118 |
卖出 |
| 09:34:30 |
27.96 |
1 |
119 |
卖出 |
| 09:35:12 |
27.92 |
2 |
121 |
卖出 |
| 09:35:15 |
27.92 |
8 |
129 |
卖出 |
| 09:35:18 |
27.91 |
57 |
186 |
卖出 |
| 09:35:21 |
27.9 |
25 |
211 |
卖出 |
| 09:35:24 |
27.88 |
20 |
231 |
卖出 |
| 09:35:27 |
27.79 |
2 |
233 |
卖出 |
| 09:35:30 |
27.79 |
2 |
235 |
卖出 |
| 09:35:39 |
27.8 |
2 |
237 |
买入 |
| 09:36:00 |
27.86 |
2 |
239 |
买入 |
| 09:37:09 |
27.95 |
6 |
245 |
买入 |
| 09:37:15 |
27.91 |
2 |
247 |
卖出 |
| 09:37:18 |
27.91 |
4 |
251 |
卖出 |
| 09:37:21 |
27.92 |
4 |
255 |
卖出 |
| 09:37:24 |
27.94 |
3 |
258 |
买入 |
| 09:39:09 |
27.94 |
2 |
260 |
卖出 |
| 09:39:36 |
27.94 |
2 |
262 |
买入 |
| 09:40:03 |
27.94 |
9 |
271 |
买入 |
| 09:40:06 |
27.94 |
2 |
273 |
卖出 |
| 09:40:57 |
27.95 |
2 |
275 |
买入 |
| 09:41:54 |
27.95 |
0 |
275 |
卖出 |
| 09:41:57 |
27.94 |
0 |
275 |
卖出 |
| 09:42:09 |
27.9 |
10 |
285 |
卖出 |
| 09:42:18 |
27.87 |
2 |
287 |
卖出 |
| 09:42:21 |
27.87 |
4 |
291 |
卖出 |
| 09:42:39 |
27.87 |
5 |
296 |
买入 |
| 09:42:42 |
27.87 |
3 |
299 |
买入 |
| 09:42:57 |
27.88 |
2 |
301 |
卖出 |
| 09:43:12 |
27.88 |
7 |
308 |
买入 |
| 09:43:39 |
27.89 |
4 |
312 |
卖出 |
| 09:46:18 |
27.95 |
9 |
321 |
买入 |
| 09:48:51 |
27.97 |
2 |
323 |
买入 |
| 09:48:54 |
27.97 |
2 |
325 |
买入 |
| 09:48:57 |
27.97 |
2 |
327 |
买入 |
| 09:50:30 |
27.93 |
22 |
349 |
卖出 |
| 09:50:36 |
27.93 |
2 |
351 |
买入 |
| 09:50:39 |
27.93 |
105 |
456 |
买入 |
| 09:50:42 |
28.05 |
2 |
458 |
买入 |
| 09:52:42 |
28.03 |
2 |
460 |
买入 |
| 09:54:36 |
28.03 |
2 |
462 |
买入 |
| 09:56:48 |
28.03 |
2 |
464 |
买入 |
| 09:56:51 |
28.03 |
6 |
470 |
买入 |
| 09:57:12 |
28.07 |
2 |
472 |
买入 |
| 09:58:12 |
28.09 |
10 |
482 |
买入 |
| 09:59:03 |
28.09 |
2 |
484 |
买入 |
| 10:00:30 |
28.11 |
8 |
492 |
买入 |
| 10:00:42 |
28.17 |
2 |
494 |
买入 |
| 10:00:45 |
28.19 |
3 |
497 |
买入 |
| 10:01:27 |
28.19 |
2 |
499 |
买入 |
| 10:01:33 |
28.19 |
3 |
502 |
买入 |
| 10:01:51 |
28.19 |
0 |
502 |
卖出 |
| 10:01:54 |
28.23 |
11 |
513 |
买入 |
| 10:02:12 |
28.18 |
2 |
515 |
卖出 |
| 10:02:15 |
28.11 |
3 |
518 |
卖出 |
| 10:03:03 |
28.1 |
15 |
533 |
卖出 |
| 10:05:09 |
28.02 |
0 |
533 |
卖出 |
| 10:07:09 |
28.05 |
2 |
535 |
卖出 |
| 10:07:57 |
28.05 |
2 |
537 |
买入 |
| 10:09:51 |
28.04 |
2 |
539 |
卖出 |
| 10:12:03 |
28.09 |
2 |
541 |
买入 |
| 10:12:18 |
28.04 |
0 |
541 |
卖出 |
| 10:14:27 |
28.09 |
5 |
546 |
买入 |
| 10:15:33 |
28.08 |
2 |
548 |
买入 |
| 10:16:30 |
28.08 |
20 |
568 |
买入 |
| 10:17:33 |
28.08 |
2 |
570 |
买入 |
| 10:18:00 |
28.04 |
4 |
574 |
卖出 |
| 10:18:03 |
28.04 |
1 |
575 |
卖出 |
| 10:21:33 |
28.04 |
2 |
577 |
卖出 |
| 10:24:09 |
28.04 |
6 |
583 |
买入 |
| 10:24:12 |
28.03 |
3 |
586 |
卖出 |
| 10:24:21 |
28.04 |
2 |
588 |
买入 |
| 10:26:06 |
28.03 |
4 |
592 |
卖出 |
| 10:27:12 |
28.08 |
10 |
602 |
买入 |
| 10:28:00 |
28.08 |
2 |
604 |
买入 |
| 10:28:45 |
28.08 |
2 |
606 |
卖出 |
| 10:29:00 |
28.08 |
4 |
610 |
卖出 |
| 10:29:03 |
28.08 |
1 |
611 |
卖出 |
| 10:29:57 |
28.09 |
6 |
617 |
买入 |
| 10:30:33 |
28 |
12 |
629 |
卖出 |
| 10:31:42 |
27.96 |
8 |
637 |
卖出 |
| 10:35:54 |
28.08 |
2 |
639 |
买入 |
| 10:39:42 |
28.08 |
2 |
641 |
买入 |
| 10:41:21 |
28.08 |
25 |
666 |
买入 |
| 10:43:33 |
28.08 |
2 |
668 |
买入 |
| 10:46:48 |
27.9 |
191 |
859 |
卖出 |
| 10:46:51 |
27.9 |
92 |
951 |
买入 |
| 10:46:54 |
27.9 |
2 |
953 |
卖出 |
| 10:51:51 |
27.98 |
2 |
955 |
买入 |
| 10:52:21 |
27.98 |
18 |
973 |
买入 |
| 10:52:24 |
27.98 |
4 |
977 |
卖出 |
| 10:54:45 |
27.99 |
2 |
979 |
买入 |
| 10:56:18 |
27.99 |
2 |
981 |
买入 |
| 11:00:48 |
27.98 |
2 |
983 |
买入 |
| 11:04:57 |
27.98 |
8 |
991 |
买入 |
| 11:05:12 |
27.98 |
2 |
993 |
买入 |
| 11:06:15 |
27.98 |
2 |
995 |
买入 |
| 11:07:42 |
27.98 |
1 |
996 |
买入 |
| 11:10:03 |
27.98 |
4 |
1000 |
卖出 |
| 11:12:48 |
27.92 |
2 |
1002 |
卖出 |
| 11:13:15 |
27.92 |
3 |
1005 |
买入 |
| 11:15:54 |
27.88 |
99 |
1104 |
卖出 |
| 11:16:15 |
27.86 |
6 |
1110 |
卖出 |
| 11:18:33 |
27.87 |
2 |
1112 |
卖出 |
| 11:21:57 |
27.88 |
10 |
1122 |
买入 |
| 11:22:33 |
27.88 |
94 |
1216 |
买入 |
| 11:22:42 |
27.95 |
2 |
1218 |
买入 |
| 11:23:15 |
27.95 |
2 |
1220 |
买入 |
| 11:24:18 |
28.06 |
6 |
1226 |
买入 |
| 11:29:27 |
28.06 |
2 |
1228 |
卖出 |
| 13:00:01 |
28.12 |
8 |
1236 |
买入 |
| 13:00:04 |
27.89 |
100 |
1336 |
卖出 |
| 13:00:10 |
27.9 |
2 |
1338 |
卖出 |
| 13:00:13 |
27.9 |
6 |
1344 |
买入 |
| 13:00:16 |
27.9 |
12 |
1356 |
卖出 |
| 13:00:19 |
27.9 |
4 |
1360 |
卖出 |
| 13:00:22 |
27.86 |
1 |
1361 |
卖出 |
| 13:00:25 |
27.86 |
21 |
1382 |
买入 |
| 13:02:52 |
27.82 |
4 |
1386 |
卖出 |
| 13:02:55 |
27.82 |
1 |
1387 |
卖出 |
| 13:02:58 |
27.79 |
13 |
1400 |
卖出 |
| 13:03:01 |
27.79 |
1 |
1401 |
卖出 |
| 13:05:58 |
27.82 |
3 |
1404 |
买入 |
| 13:07:07 |
27.75 |
2 |
1406 |
卖出 |
| 13:07:22 |
27.82 |
10 |
1416 |
买入 |
| 13:07:40 |
27.82 |
1 |
1417 |
买入 |
| 13:08:19 |
27.82 |
2 |
1419 |
卖出 |
| 13:08:28 |
27.82 |
3 |
1422 |
卖出 |
| 13:10:13 |
27.97 |
14 |
1436 |
买入 |
| 13:10:52 |
27.8 |
5 |
1441 |
卖出 |
| 13:13:19 |
27.83 |
2 |
1443 |
卖出 |
| 13:13:28 |
27.95 |
7 |
1450 |
买入 |
| 13:17:55 |
28.05 |
25 |
1475 |
买入 |
| 13:20:16 |
27.83 |
4 |
1479 |
卖出 |
| 13:20:28 |
27.83 |
6 |
1485 |
卖出 |
| 13:20:58 |
27.83 |
0 |
1485 |
卖出 |
| 13:23:13 |
27.83 |
10 |
1495 |
买入 |
| 13:23:16 |
27.83 |
11 |
1506 |
买入 |
| 13:25:52 |
28.01 |
2 |
1508 |
买入 |
| 13:26:37 |
27.83 |
2 |
1510 |
卖出 |
| 13:27:25 |
27.83 |
0 |
1510 |
卖出 |
| 13:28:52 |
27.83 |
2 |
1512 |
买入 |
| 13:30:37 |
28 |
2 |
1514 |
买入 |
| 13:31:13 |
27.83 |
3 |
1517 |
卖出 |
| 13:31:22 |
27.83 |
4 |
1521 |
卖出 |
| 13:35:10 |
27.97 |
2 |
1523 |
买入 |
| 13:36:04 |
27.95 |
2 |
1525 |
买入 |
| 13:36:46 |
27.95 |
21 |
1546 |
买入 |
| 13:36:49 |
27.95 |
9 |
1555 |
卖出 |
| 13:36:58 |
27.95 |
3 |
1558 |
卖出 |
| 13:37:04 |
27.97 |
2 |
1560 |
买入 |
| 13:37:07 |
27.95 |
3 |
1563 |
卖出 |
| 13:39:55 |
27.99 |
2 |
1565 |
买入 |
| 13:44:40 |
27.99 |
2 |
1567 |
买入 |
| 13:44:46 |
27.96 |
2 |
1569 |
卖出 |
| 13:46:34 |
27.95 |
2 |
1571 |
卖出 |
| 13:47:07 |
27.99 |
2 |
1573 |
买入 |
| 13:47:19 |
27.99 |
2 |
1575 |
买入 |
| 13:49:31 |
27.99 |
1 |
1576 |
买入 |
| 13:52:07 |
28.05 |
2 |
1578 |
买入 |
| 13:54:16 |
27.96 |
5 |
1583 |
卖出 |
| 13:54:52 |
27.96 |
9 |
1592 |
买入 |
| 13:55:19 |
27.96 |
3 |
1595 |
买入 |
| 13:55:40 |
28.05 |
2 |
1597 |
买入 |
| 13:58:34 |
27.96 |
3 |
1600 |
卖出 |
| 13:59:10 |
27.96 |
10 |
1610 |
卖出 |
| 13:59:31 |
27.96 |
2 |
1612 |
卖出 |
| 14:01:40 |
28.01 |
2 |
1614 |
买入 |
| 14:05:07 |
27.96 |
2 |
1616 |
卖出 |
| 14:05:10 |
27.95 |
123 |
1739 |
卖出 |
| 14:05:13 |
27.95 |
83 |
1822 |
卖出 |
| 14:09:07 |
27.85 |
2 |
1824 |
卖出 |
| 14:10:28 |
27.94 |
7 |
1831 |
买入 |
| 14:10:46 |
27.94 |
4 |
1835 |
买入 |
| 14:13:16 |
27.94 |
3 |
1838 |
卖出 |
| 14:17:01 |
27.94 |
0 |
1838 |
卖出 |
| 14:19:43 |
27.94 |
12 |
1850 |
买入 |
| 14:19:49 |
27.86 |
3 |
1853 |
卖出 |
| 14:25:07 |
28 |
2 |
1855 |
买入 |
| 14:26:37 |
27.99 |
2 |
1857 |
买入 |
| 14:29:43 |
27.98 |
2 |
1859 |
买入 |
| 14:32:46 |
27.91 |
2 |
1861 |
卖出 |
| 14:32:58 |
28 |
2 |
1863 |
买入 |
| 14:37:28 |
27.99 |
2 |
1865 |
买入 |
| 14:37:52 |
27.99 |
2 |
1867 |
买入 |
| 14:38:58 |
27.99 |
4 |
1871 |
买入 |
| 14:41:31 |
27.98 |
2 |
1873 |
买入 |
| 14:43:43 |
27.93 |
1 |
1874 |
卖出 |
| 14:45:07 |
27.98 |
2 |
1876 |
买入 |
| 14:46:40 |
27.93 |
7 |
1883 |
卖出 |
| 14:47:40 |
27.98 |
2 |
1885 |
买入 |
| 14:48:13 |
27.93 |
0 |
1885 |
卖出 |
| 14:48:34 |
27.92 |
2 |
1887 |
卖出 |
| 14:48:43 |
27.91 |
3 |
1890 |
卖出 |
| 14:48:47 |
27.91 |
4 |
1894 |
卖出 |
| 14:48:50 |
27.9 |
29 |
1923 |
卖出 |
| 14:48:52 |
27.9 |
4 |
1927 |
卖出 |
| 14:48:58 |
27.9 |
0 |
1927 |
卖出 |
| 14:49:34 |
27.9 |
10 |
1937 |
买入 |
| 14:51:05 |
27.84 |
6 |
1943 |
卖出 |
| 14:51:47 |
27.81 |
2 |
1945 |
卖出 |
| 14:52:20 |
27.8 |
3 |
1948 |
卖出 |
| 14:53:02 |
27.8 |
6 |
1954 |
卖出 |
| 14:53:05 |
27.79 |
3 |
1957 |
卖出 |
| 14:53:08 |
27.79 |
3 |
1960 |
卖出 |
| 14:54:20 |
27.78 |
2 |
1962 |
卖出 |
| 14:54:56 |
27.78 |
2 |
1964 |
买入 |
| 14:55:02 |
27.77 |
21 |
1985 |
卖出 |
| 14:55:38 |
27.75 |
12 |
1997 |
卖出 |
| 14:56:08 |
27.76 |
5 |
2002 |
买入 |
| 14:56:14 |
27.76 |
5 |
2007 |
买入 |
| 14:56:44 |
27.73 |
4 |
2011 |
卖出 |
| 15:00:03 |
27.71 |
6 |
2017 |
卖出 |