瑞可达[688800]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:57 |
92.65 |
4 |
4 |
集合竞价 |
| 09:24:48 |
93.38 |
4 |
4 |
集合竞价 |
| 09:25:04 |
93.38 |
4 |
8 |
卖出 |
| 09:30:03 |
93 |
8 |
16 |
卖出 |
| 09:30:06 |
93.67 |
3 |
19 |
买入 |
| 09:30:21 |
93.67 |
6 |
25 |
卖出 |
| 09:30:24 |
93.67 |
2 |
27 |
卖出 |
| 09:30:27 |
93.67 |
2 |
29 |
卖出 |
| 09:30:30 |
93.55 |
9 |
38 |
卖出 |
| 09:30:33 |
93.55 |
8 |
46 |
买入 |
| 09:30:36 |
93.67 |
12 |
58 |
买入 |
| 09:30:39 |
94.1 |
4 |
62 |
买入 |
| 09:30:42 |
94.1 |
8 |
70 |
卖出 |
| 09:30:45 |
94.58 |
8 |
78 |
买入 |
| 09:30:48 |
94.58 |
9 |
87 |
卖出 |
| 09:30:51 |
94.19 |
9 |
96 |
卖出 |
| 09:30:57 |
94.1 |
2 |
98 |
卖出 |
| 09:31:00 |
92.65 |
25 |
123 |
卖出 |
| 09:31:06 |
93.9 |
20 |
143 |
买入 |
| 09:31:09 |
93.65 |
4 |
147 |
买入 |
| 09:31:12 |
94 |
4 |
151 |
买入 |
| 09:31:18 |
94 |
4 |
155 |
卖出 |
| 09:31:21 |
94 |
22 |
177 |
卖出 |
| 09:31:24 |
93.64 |
3 |
180 |
卖出 |
| 09:31:30 |
93.6 |
20 |
200 |
买入 |
| 09:31:33 |
93.26 |
24 |
224 |
卖出 |
| 09:31:36 |
93.26 |
4 |
228 |
买入 |
| 09:31:39 |
93.26 |
22 |
250 |
买入 |
| 09:31:42 |
93.48 |
11 |
261 |
买入 |
| 09:31:45 |
93.48 |
27 |
288 |
卖出 |
| 09:31:48 |
93.43 |
9 |
297 |
卖出 |
| 09:32:06 |
93.44 |
16 |
313 |
卖出 |
| 09:32:09 |
93.44 |
4 |
317 |
卖出 |
| 09:32:12 |
93.16 |
25 |
342 |
卖出 |
| 09:32:15 |
93.16 |
3 |
345 |
卖出 |
| 09:32:21 |
93.12 |
2 |
347 |
买入 |
| 09:32:24 |
93.35 |
18 |
365 |
买入 |
| 09:32:27 |
93.44 |
6 |
371 |
买入 |
| 09:32:33 |
93.45 |
10 |
381 |
卖出 |
| 09:32:36 |
93.81 |
3 |
384 |
买入 |
| 09:32:42 |
93.46 |
26 |
410 |
卖出 |
| 09:32:45 |
93.47 |
2 |
412 |
买入 |
| 09:32:48 |
93.45 |
2 |
414 |
卖出 |
| 09:32:51 |
93.79 |
5 |
419 |
买入 |
| 09:33:03 |
93.54 |
6 |
425 |
卖出 |
| 09:33:09 |
93.21 |
4 |
429 |
卖出 |
| 09:33:12 |
93.46 |
2 |
431 |
买入 |
| 09:33:15 |
93.2 |
2 |
433 |
卖出 |
| 09:33:18 |
93.2 |
18 |
451 |
卖出 |
| 09:33:24 |
93.01 |
2 |
453 |
卖出 |
| 09:33:36 |
93.44 |
14 |
467 |
买入 |
| 09:33:39 |
93.44 |
9 |
476 |
卖出 |
| 09:33:45 |
93.46 |
8 |
484 |
卖出 |
| 09:33:51 |
93.47 |
9 |
493 |
卖出 |
| 09:33:54 |
93.48 |
1 |
494 |
买入 |
| 09:33:57 |
93.44 |
50 |
544 |
卖出 |
| 09:34:09 |
94.2 |
4 |
548 |
买入 |
| 09:34:18 |
93.95 |
4 |
552 |
卖出 |
| 09:34:21 |
94.05 |
8 |
560 |
买入 |
| 09:34:24 |
94.04 |
4 |
564 |
卖出 |
| 09:34:27 |
94.03 |
2 |
566 |
卖出 |
| 09:34:30 |
94.03 |
2 |
568 |
买入 |
| 09:34:36 |
93.67 |
7 |
575 |
卖出 |
| 09:34:42 |
93.67 |
2 |
577 |
卖出 |
| 09:34:45 |
93.65 |
7 |
584 |
买入 |
| 09:34:48 |
93.65 |
8 |
592 |
卖出 |
| 09:35:03 |
93.65 |
5 |
597 |
卖出 |
| 09:35:06 |
93.17 |
7 |
604 |
卖出 |
| 09:35:12 |
93 |
4 |
608 |
卖出 |
| 09:35:15 |
93 |
18 |
626 |
卖出 |
| 09:35:18 |
92.89 |
2 |
628 |
卖出 |
| 09:35:24 |
93.09 |
2 |
630 |
买入 |
| 09:35:27 |
93.36 |
8 |
638 |
买入 |
| 09:35:30 |
93.64 |
4 |
642 |
买入 |
| 09:35:33 |
93.64 |
7 |
649 |
买入 |
| 09:35:39 |
93.46 |
9 |
658 |
卖出 |
| 09:35:45 |
93.45 |
3 |
661 |
卖出 |
| 09:35:54 |
93.45 |
0 |
661 |
卖出 |
| 09:36:09 |
93.64 |
2 |
663 |
买入 |
| 09:36:12 |
93.72 |
6 |
669 |
买入 |
| 09:36:15 |
93.84 |
7 |
676 |
买入 |
| 09:36:24 |
94.25 |
2 |
678 |
买入 |
| 09:36:27 |
94.25 |
6 |
684 |
买入 |
| 09:36:30 |
93.2 |
23 |
707 |
卖出 |
| 09:36:33 |
94.25 |
4 |
711 |
买入 |
| 09:36:36 |
94.34 |
18 |
729 |
买入 |
| 09:36:39 |
94.25 |
4 |
733 |
卖出 |
| 09:36:42 |
94.35 |
4 |
737 |
买入 |
| 09:36:45 |
94.48 |
4 |
741 |
买入 |
| 09:36:48 |
94.34 |
2 |
743 |
买入 |
| 09:36:51 |
94.34 |
16 |
759 |
卖出 |
| 09:36:54 |
94.34 |
4 |
763 |
卖出 |
| 09:36:57 |
94.34 |
9 |
772 |
卖出 |
| 09:37:00 |
94.34 |
4 |
776 |
买入 |
| 09:37:06 |
94.32 |
9 |
785 |
卖出 |
| 09:37:09 |
94.31 |
6 |
791 |
卖出 |
| 09:37:12 |
94.31 |
8 |
799 |
买入 |
| 09:37:15 |
94.31 |
6 |
805 |
卖出 |
| 09:37:21 |
94.01 |
5 |
810 |
卖出 |
| 09:37:30 |
94.01 |
4 |
814 |
卖出 |
| 09:37:36 |
94.32 |
6 |
820 |
买入 |
| 09:37:45 |
94.31 |
3 |
823 |
买入 |
| 09:37:48 |
94.31 |
3 |
826 |
买入 |
| 09:37:51 |
94.31 |
4 |
830 |
卖出 |
| 09:38:00 |
94.32 |
0 |
830 |
卖出 |
| 09:38:06 |
93.87 |
5 |
835 |
卖出 |
| 09:38:15 |
93.88 |
2 |
837 |
卖出 |
| 09:38:18 |
93.87 |
3 |
840 |
卖出 |
| 09:38:21 |
93.6 |
4 |
844 |
卖出 |
| 09:38:24 |
93.61 |
2 |
846 |
买入 |
| 09:38:30 |
93.79 |
3 |
849 |
买入 |
| 09:39:06 |
93.4 |
7 |
856 |
卖出 |
| 09:39:09 |
93.2 |
5 |
861 |
卖出 |
| 09:39:21 |
93.78 |
17 |
878 |
买入 |
| 09:39:57 |
93.2 |
19 |
897 |
卖出 |
| 09:40:00 |
93.2 |
4 |
901 |
卖出 |
| 09:40:03 |
93.2 |
12 |
913 |
卖出 |
| 09:40:24 |
93.48 |
2 |
915 |
买入 |
| 09:40:33 |
93.48 |
4 |
919 |
买入 |
| 09:40:36 |
93.64 |
4 |
923 |
买入 |
| 09:40:39 |
93.5 |
27 |
950 |
卖出 |
| 09:40:42 |
93.14 |
8 |
958 |
卖出 |
| 09:40:48 |
93.16 |
4 |
962 |
卖出 |
| 09:40:54 |
93.16 |
3 |
965 |
卖出 |
| 09:41:00 |
93.1 |
4 |
969 |
卖出 |
| 09:41:03 |
93.1 |
6 |
975 |
卖出 |
| 09:41:27 |
93.51 |
17 |
992 |
买入 |
| 09:41:30 |
94.15 |
2 |
994 |
买入 |
| 09:41:33 |
93.5 |
2 |
996 |
卖出 |
| 09:41:54 |
93.18 |
2 |
998 |
卖出 |
| 09:42:03 |
93.52 |
4 |
1002 |
买入 |
| 09:42:06 |
93.52 |
3 |
1005 |
买入 |
| 09:42:24 |
93.48 |
7 |
1012 |
买入 |
| 09:42:27 |
93.04 |
3 |
1015 |
卖出 |
| 09:42:36 |
93 |
17 |
1032 |
卖出 |
| 09:42:39 |
93 |
17 |
1049 |
卖出 |
| 09:42:42 |
93 |
9 |
1058 |
卖出 |
| 09:42:57 |
93 |
3 |
1061 |
卖出 |
| 09:43:00 |
93 |
0 |
1061 |
买入 |
| 09:43:06 |
92.39 |
26 |
1087 |
卖出 |
| 09:43:12 |
93.11 |
12 |
1099 |
买入 |
| 09:43:18 |
93.3 |
13 |
1112 |
买入 |
| 09:43:21 |
93.3 |
6 |
1118 |
卖出 |
| 09:43:24 |
93.22 |
21 |
1139 |
卖出 |
| 09:43:27 |
93.31 |
4 |
1143 |
买入 |
| 09:43:45 |
93.28 |
3 |
1146 |
买入 |
| 09:43:51 |
93.28 |
2 |
1148 |
买入 |
| 09:43:54 |
93.27 |
3 |
1151 |
卖出 |
| 09:43:57 |
93.27 |
3 |
1154 |
买入 |
| 09:44:06 |
93.28 |
9 |
1163 |
买入 |
| 09:44:09 |
93.36 |
5 |
1168 |
买入 |
| 09:44:30 |
92.9 |
2 |
1170 |
卖出 |
| 09:44:45 |
92.79 |
2 |
1172 |
卖出 |
| 09:44:51 |
92.58 |
3 |
1175 |
卖出 |
| 09:45:03 |
92.62 |
2 |
1177 |
卖出 |
| 09:45:18 |
92.65 |
2 |
1179 |
买入 |
| 09:45:21 |
92.6 |
6 |
1185 |
卖出 |
| 09:45:33 |
92 |
6 |
1191 |
卖出 |
| 09:45:36 |
92.49 |
7 |
1198 |
买入 |
| 09:46:03 |
92.49 |
2 |
1200 |
买入 |
| 09:46:06 |
92.14 |
2 |
1202 |
卖出 |
| 09:46:24 |
92.14 |
2 |
1204 |
卖出 |
| 09:46:48 |
92.14 |
2 |
1206 |
卖出 |
| 09:46:51 |
92.36 |
3 |
1209 |
买入 |
| 09:46:54 |
92.39 |
2 |
1211 |
买入 |
| 09:47:03 |
92.55 |
2 |
1213 |
买入 |
| 09:47:06 |
92.6 |
2 |
1215 |
买入 |
| 09:47:09 |
92.65 |
2 |
1217 |
买入 |
| 09:47:12 |
92.6 |
6 |
1223 |
卖出 |
| 09:47:18 |
92.6 |
2 |
1225 |
卖出 |
| 09:47:45 |
92.23 |
3 |
1228 |
卖出 |
| 09:47:51 |
92.2 |
6 |
1234 |
买入 |
| 09:47:57 |
92.24 |
3 |
1237 |
买入 |
| 09:48:03 |
92.23 |
2 |
1239 |
买入 |
| 09:48:30 |
92.4 |
2 |
1241 |
买入 |
| 09:48:39 |
92.01 |
36 |
1277 |
卖出 |
| 09:48:48 |
92.02 |
1 |
1278 |
卖出 |
| 09:48:51 |
92.02 |
3 |
1281 |
买入 |
| 09:48:54 |
92.02 |
1 |
1282 |
买入 |
| 09:49:09 |
92.29 |
2 |
1284 |
买入 |
| 09:49:15 |
92.34 |
8 |
1292 |
买入 |
| 09:49:30 |
92.34 |
2 |
1294 |
买入 |
| 09:49:36 |
92.08 |
1 |
1295 |
卖出 |
| 09:50:15 |
92.03 |
16 |
1311 |
卖出 |
| 09:50:21 |
92 |
7 |
1318 |
卖出 |
| 09:51:06 |
91.71 |
2 |
1320 |
卖出 |
| 09:51:09 |
91.7 |
2 |
1322 |
卖出 |
| 09:51:24 |
91.65 |
2 |
1324 |
卖出 |
| 09:51:39 |
91.66 |
3 |
1327 |
买入 |
| 09:51:42 |
91.99 |
7 |
1334 |
买入 |
| 09:52:39 |
92.31 |
3 |
1337 |
买入 |
| 09:52:51 |
92.34 |
2 |
1339 |
买入 |
| 09:52:54 |
92.47 |
3 |
1342 |
买入 |
| 09:52:57 |
92.33 |
2 |
1344 |
卖出 |
| 09:53:00 |
92.33 |
2 |
1346 |
卖出 |
| 09:53:12 |
92.33 |
0 |
1346 |
卖出 |
| 09:53:15 |
92.33 |
2 |
1348 |
买入 |
| 09:53:18 |
92.33 |
3 |
1351 |
卖出 |
| 09:53:21 |
92.49 |
3 |
1354 |
买入 |
| 09:53:24 |
92.49 |
2 |
1356 |
卖出 |
| 09:53:30 |
92.5 |
4 |
1360 |
买入 |
| 09:53:33 |
92.2 |
4 |
1364 |
卖出 |
| 09:53:57 |
92.5 |
3 |
1367 |
买入 |
| 09:54:03 |
92.5 |
9 |
1376 |
买入 |
| 09:54:09 |
92.5 |
4 |
1380 |
买入 |
| 09:54:15 |
92.51 |
1 |
1381 |
买入 |
| 09:54:27 |
92.59 |
2 |
1383 |
买入 |
| 09:54:30 |
92.6 |
6 |
1389 |
买入 |
| 09:54:33 |
92.69 |
4 |
1393 |
买入 |
| 09:54:36 |
92.6 |
20 |
1413 |
卖出 |
| 09:54:42 |
92.6 |
3 |
1416 |
买入 |
| 09:54:45 |
92.29 |
8 |
1424 |
卖出 |
| 09:55:00 |
92.37 |
2 |
1426 |
卖出 |
| 09:55:03 |
92.34 |
6 |
1432 |
卖出 |
| 09:55:06 |
91.98 |
5 |
1437 |
卖出 |
| 09:55:54 |
92.55 |
2 |
1439 |
买入 |
| 09:55:57 |
92.54 |
9 |
1448 |
买入 |
| 09:56:00 |
92.54 |
5 |
1453 |
买入 |
| 09:56:03 |
92.63 |
4 |
1457 |
买入 |
| 09:56:06 |
93 |
4 |
1461 |
买入 |
| 09:56:12 |
92.99 |
3 |
1464 |
买入 |
| 09:56:36 |
92.81 |
2 |
1466 |
卖出 |
| 09:56:42 |
92.99 |
11 |
1477 |
买入 |
| 09:56:45 |
92.99 |
15 |
1492 |
卖出 |
| 09:56:48 |
93 |
22 |
1514 |
买入 |
| 09:56:51 |
93 |
19 |
1533 |
买入 |
| 09:57:21 |
93 |
24 |
1557 |
买入 |
| 09:57:24 |
93 |
15 |
1572 |
买入 |
| 09:57:27 |
93.16 |
29 |
1601 |
买入 |
| 09:57:33 |
93.15 |
2 |
1603 |
买入 |
| 09:57:36 |
93.15 |
2 |
1605 |
买入 |
| 09:58:00 |
93.15 |
3 |
1608 |
买入 |
| 09:58:30 |
93.15 |
3 |
1611 |
买入 |
| 09:58:33 |
93.15 |
10 |
1621 |
买入 |
| 09:58:39 |
92.85 |
4 |
1625 |
卖出 |
| 09:58:42 |
92.73 |
5 |
1630 |
卖出 |
| 09:58:48 |
93.09 |
3 |
1633 |
买入 |
| 09:59:18 |
93.02 |
2 |
1635 |
买入 |
| 09:59:39 |
93.02 |
2 |
1637 |
买入 |
| 09:59:42 |
93.02 |
7 |
1644 |
买入 |
| 09:59:45 |
93.02 |
0 |
1644 |
买入 |
| 10:00:06 |
93.13 |
2 |
1646 |
买入 |
| 10:00:09 |
93.13 |
7 |
1653 |
买入 |
| 10:00:12 |
93.14 |
6 |
1659 |
买入 |
| 10:00:15 |
93.16 |
6 |
1665 |
买入 |
| 10:00:18 |
93.14 |
3 |
1668 |
卖出 |
| 10:00:21 |
93.15 |
3 |
1671 |
买入 |
| 10:00:24 |
93.15 |
2 |
1673 |
买入 |
| 10:00:30 |
93.16 |
6 |
1679 |
买入 |
| 10:00:33 |
93.16 |
72 |
1751 |
买入 |
| 10:00:36 |
93.81 |
3 |
1754 |
买入 |
| 10:01:09 |
93.5 |
2 |
1756 |
买入 |
| 10:01:24 |
93.62 |
3 |
1759 |
买入 |
| 10:01:42 |
93.4 |
2 |
1761 |
卖出 |
| 10:01:45 |
93.4 |
2 |
1763 |
卖出 |
| 10:01:48 |
93.33 |
7 |
1770 |
卖出 |
| 10:01:54 |
93.3 |
2 |
1772 |
买入 |
| 10:02:09 |
93.3 |
2 |
1774 |
买入 |
| 10:02:15 |
93.17 |
2 |
1776 |
卖出 |
| 10:02:18 |
93.16 |
5 |
1781 |
卖出 |
| 10:02:21 |
93.15 |
19 |
1800 |
卖出 |
| 10:02:24 |
93.16 |
2 |
1802 |
买入 |
| 10:02:27 |
93.16 |
6 |
1808 |
买入 |
| 10:02:30 |
93.16 |
2 |
1810 |
买入 |
| 10:03:06 |
93.17 |
2 |
1812 |
卖出 |
| 10:03:15 |
92.9 |
2 |
1814 |
卖出 |
| 10:03:33 |
92.89 |
10 |
1824 |
卖出 |
| 10:03:36 |
92.89 |
2 |
1826 |
买入 |
| 10:03:39 |
92.84 |
2 |
1828 |
卖出 |
| 10:03:45 |
92.89 |
2 |
1830 |
买入 |
| 10:03:48 |
92.76 |
4 |
1834 |
卖出 |
| 10:04:27 |
92.5 |
2 |
1836 |
卖出 |
| 10:04:30 |
92.46 |
8 |
1844 |
卖出 |
| 10:04:33 |
92.41 |
3 |
1847 |
卖出 |
| 10:04:36 |
92.32 |
3 |
1850 |
卖出 |
| 10:05:03 |
92.31 |
2 |
1852 |
买入 |
| 10:05:09 |
92.12 |
2 |
1854 |
卖出 |
| 10:05:15 |
92 |
2 |
1856 |
卖出 |
| 10:05:18 |
91.98 |
2 |
1858 |
卖出 |
| 10:05:21 |
91.75 |
4 |
1862 |
卖出 |
| 10:05:24 |
91.75 |
2 |
1864 |
卖出 |
| 10:06:00 |
91.75 |
15 |
1879 |
卖出 |
| 10:06:03 |
91.65 |
9 |
1888 |
卖出 |
| 10:06:09 |
91.5 |
5 |
1893 |
卖出 |
| 10:06:12 |
91.4 |
4 |
1897 |
卖出 |
| 10:06:15 |
91.48 |
4 |
1901 |
买入 |
| 10:06:33 |
91.48 |
3 |
1904 |
买入 |
| 10:06:45 |
91.48 |
4 |
1908 |
买入 |
| 10:06:48 |
91.28 |
2 |
1910 |
卖出 |
| 10:06:57 |
91.28 |
3 |
1913 |
卖出 |
| 10:07:00 |
91.28 |
7 |
1920 |
卖出 |
| 10:07:03 |
91.29 |
5 |
1925 |
买入 |
| 10:07:12 |
91.29 |
2 |
1927 |
买入 |
| 10:07:15 |
91.16 |
2 |
1929 |
卖出 |
| 10:07:18 |
91.16 |
2 |
1931 |
卖出 |
| 10:08:27 |
91.42 |
2 |
1933 |
买入 |
| 10:08:33 |
91.5 |
2 |
1935 |
买入 |
| 10:08:36 |
91.5 |
2 |
1937 |
买入 |
| 10:09:00 |
91.62 |
5 |
1942 |
买入 |
| 10:09:03 |
91.62 |
4 |
1946 |
买入 |