东瑞股份[001201]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
41.34 |
232 |
232 |
集合竞价 |
| 09:15:36 |
41.34 |
232 |
232 |
集合竞价 |
| 09:15:45 |
41.34 |
232 |
232 |
集合竞价 |
| 09:15:54 |
41.34 |
232 |
232 |
集合竞价 |
| 09:16:03 |
41.34 |
232 |
232 |
集合竞价 |
| 09:16:12 |
41.34 |
232 |
232 |
集合竞价 |
| 09:16:30 |
41.34 |
232 |
232 |
集合竞价 |
| 09:16:39 |
41.34 |
232 |
232 |
集合竞价 |
| 09:16:48 |
41.34 |
232 |
232 |
集合竞价 |
| 09:16:57 |
41.34 |
232 |
232 |
集合竞价 |
| 09:17:15 |
41.34 |
232 |
232 |
集合竞价 |
| 09:17:24 |
41.34 |
232 |
232 |
集合竞价 |
| 09:17:33 |
41.34 |
232 |
232 |
集合竞价 |
| 09:17:42 |
41.34 |
232 |
232 |
集合竞价 |
| 09:17:51 |
41.34 |
232 |
232 |
集合竞价 |
| 09:18:00 |
41.34 |
232 |
232 |
集合竞价 |
| 09:18:09 |
41.34 |
232 |
232 |
集合竞价 |
| 09:18:18 |
41.34 |
232 |
232 |
集合竞价 |
| 09:18:27 |
41.34 |
232 |
232 |
集合竞价 |
| 09:18:36 |
41.34 |
232 |
232 |
集合竞价 |
| 09:18:45 |
41.34 |
232 |
232 |
集合竞价 |
| 09:18:54 |
41.34 |
232 |
232 |
集合竞价 |
| 09:19:03 |
41.34 |
232 |
232 |
集合竞价 |
| 09:19:12 |
41.34 |
232 |
232 |
集合竞价 |
| 09:19:21 |
41.34 |
232 |
232 |
集合竞价 |
| 09:19:30 |
41.34 |
232 |
232 |
集合竞价 |
| 09:19:39 |
41.34 |
232 |
232 |
集合竞价 |
| 09:19:48 |
41.34 |
232 |
232 |
集合竞价 |
| 09:19:57 |
41.34 |
232 |
232 |
集合竞价 |
| 09:20:09 |
41.34 |
232 |
232 |
集合竞价 |
| 09:20:18 |
41.34 |
232 |
232 |
集合竞价 |
| 09:20:27 |
41.34 |
232 |
232 |
集合竞价 |
| 09:20:36 |
41.34 |
232 |
232 |
集合竞价 |
| 09:20:45 |
41.34 |
232 |
232 |
集合竞价 |
| 09:20:54 |
41.34 |
232 |
232 |
集合竞价 |
| 09:21:03 |
41.33 |
232 |
232 |
集合竞价 |
| 09:21:21 |
41.33 |
232 |
232 |
集合竞价 |
| 09:21:30 |
41.3 |
232 |
232 |
集合竞价 |
| 09:21:48 |
41.3 |
232 |
232 |
集合竞价 |
| 09:21:57 |
41.3 |
232 |
232 |
集合竞价 |
| 09:22:06 |
41.3 |
232 |
232 |
集合竞价 |
| 09:22:15 |
41.3 |
232 |
232 |
集合竞价 |
| 09:22:24 |
41.3 |
232 |
232 |
集合竞价 |
| 09:22:33 |
41.3 |
232 |
232 |
集合竞价 |
| 09:22:42 |
41.28 |
232 |
232 |
集合竞价 |
| 09:22:51 |
41.28 |
232 |
232 |
集合竞价 |
| 09:23:00 |
41.18 |
232 |
232 |
集合竞价 |
| 09:23:09 |
41 |
232 |
232 |
集合竞价 |
| 09:23:18 |
40.99 |
232 |
232 |
集合竞价 |
| 09:23:27 |
40.96 |
232 |
232 |
集合竞价 |
| 09:23:36 |
40.56 |
232 |
232 |
集合竞价 |
| 09:23:45 |
40.5 |
232 |
232 |
集合竞价 |
| 09:23:54 |
40.1 |
232 |
232 |
集合竞价 |
| 09:24:03 |
40.1 |
232 |
232 |
集合竞价 |
| 09:24:12 |
40 |
232 |
232 |
集合竞价 |
| 09:24:21 |
39 |
232 |
232 |
集合竞价 |
| 09:24:30 |
39 |
245 |
245 |
集合竞价 |
| 09:24:39 |
39 |
245 |
245 |
集合竞价 |
| 09:24:48 |
38.98 |
245 |
245 |
集合竞价 |
| 09:24:57 |
38.8 |
246 |
246 |
集合竞价 |
| 09:25:00 |
38.5 |
246 |
492 |
买入 |
| 09:30:00 |
37.99 |
33 |
525 |
卖出 |
| 09:30:03 |
38.45 |
184 |
709 |
买入 |
| 09:30:06 |
38 |
59 |
768 |
买入 |
| 09:30:09 |
38 |
36 |
804 |
卖出 |
| 09:30:12 |
37.98 |
8 |
812 |
卖出 |
| 09:30:15 |
37.81 |
2 |
814 |
卖出 |
| 09:30:18 |
37.73 |
6 |
820 |
卖出 |
| 09:30:21 |
37.57 |
241 |
1061 |
卖出 |
| 09:30:24 |
37.51 |
26 |
1087 |
卖出 |
| 09:30:27 |
37.38 |
31 |
1118 |
卖出 |
| 09:30:30 |
37.49 |
15 |
1133 |
买入 |
| 09:30:33 |
37.49 |
8 |
1141 |
买入 |
| 09:30:36 |
37.39 |
5 |
1146 |
卖出 |
| 09:30:39 |
37.5 |
16 |
1162 |
买入 |
| 09:30:42 |
37.49 |
3 |
1165 |
卖出 |
| 09:30:45 |
37.49 |
29 |
1194 |
卖出 |
| 09:30:48 |
37.49 |
17 |
1211 |
卖出 |
| 09:30:51 |
37.4 |
9 |
1220 |
卖出 |
| 09:30:54 |
37.4 |
10 |
1230 |
卖出 |
| 09:30:57 |
37.49 |
14 |
1244 |
买入 |
| 09:31:00 |
37.37 |
20 |
1264 |
卖出 |
| 09:31:03 |
37.49 |
30 |
1294 |
买入 |
| 09:31:06 |
37.41 |
12 |
1306 |
卖出 |
| 09:31:09 |
37.4 |
19 |
1325 |
卖出 |
| 09:31:12 |
37.41 |
32 |
1357 |
买入 |
| 09:31:15 |
37.31 |
7 |
1364 |
卖出 |
| 09:31:18 |
37.38 |
3 |
1367 |
买入 |
| 09:31:21 |
37.31 |
30 |
1397 |
卖出 |
| 09:31:24 |
37.31 |
11 |
1408 |
买入 |
| 09:31:27 |
37.31 |
10 |
1418 |
卖出 |
| 09:31:30 |
37.31 |
2 |
1420 |
卖出 |
| 09:31:33 |
37.37 |
11 |
1431 |
买入 |
| 09:31:36 |
37.36 |
1 |
1432 |
卖出 |
| 09:31:39 |
37.43 |
3 |
1435 |
买入 |
| 09:31:42 |
37.5 |
20 |
1455 |
买入 |
| 09:31:45 |
37.58 |
4 |
1459 |
买入 |
| 09:31:51 |
37.58 |
2 |
1461 |
买入 |
| 09:31:54 |
37.63 |
16 |
1477 |
买入 |
| 09:31:57 |
37.63 |
13 |
1490 |
卖出 |
| 09:32:00 |
37.63 |
5 |
1495 |
买入 |
| 09:32:03 |
37.71 |
29 |
1524 |
买入 |
| 09:32:06 |
37.7 |
12 |
1536 |
卖出 |
| 09:32:09 |
37.71 |
3 |
1539 |
买入 |
| 09:32:12 |
37.71 |
2 |
1541 |
买入 |
| 09:32:15 |
37.71 |
9 |
1550 |
卖出 |
| 09:32:18 |
37.71 |
16 |
1566 |
卖出 |
| 09:32:21 |
37.9 |
64 |
1630 |
买入 |
| 09:32:24 |
37.78 |
5 |
1635 |
卖出 |
| 09:32:27 |
37.73 |
4 |
1639 |
卖出 |
| 09:32:30 |
37.78 |
18 |
1657 |
买入 |
| 09:32:33 |
37.78 |
5 |
1662 |
买入 |
| 09:32:36 |
37.78 |
15 |
1677 |
买入 |
| 09:32:39 |
37.86 |
13 |
1690 |
买入 |
| 09:32:42 |
37.86 |
17 |
1707 |
卖出 |
| 09:32:45 |
37.87 |
11 |
1718 |
卖出 |
| 09:32:48 |
37.86 |
26 |
1744 |
卖出 |
| 09:32:51 |
37.92 |
33 |
1777 |
买入 |
| 09:32:54 |
37.92 |
1 |
1778 |
买入 |
| 09:32:57 |
37.97 |
49 |
1827 |
买入 |
| 09:33:00 |
37.97 |
26 |
1853 |
卖出 |
| 09:33:03 |
37.95 |
3 |
1856 |
卖出 |
| 09:33:06 |
37.94 |
6 |
1862 |
卖出 |
| 09:33:09 |
37.94 |
25 |
1887 |
卖出 |
| 09:33:12 |
37.94 |
19 |
1906 |
买入 |
| 09:33:15 |
37.86 |
21 |
1927 |
卖出 |
| 09:33:18 |
37.86 |
4 |
1931 |
买入 |
| 09:33:21 |
37.8 |
33 |
1964 |
卖出 |
| 09:33:24 |
37.78 |
6 |
1970 |
卖出 |
| 09:33:27 |
37.86 |
28 |
1998 |
买入 |
| 09:33:30 |
37.8 |
51 |
2049 |
卖出 |
| 09:33:33 |
37.87 |
13 |
2062 |
买入 |
| 09:33:36 |
37.87 |
5 |
2067 |
卖出 |
| 09:33:39 |
37.87 |
8 |
2075 |
卖出 |
| 09:33:42 |
37.87 |
3 |
2078 |
卖出 |
| 09:33:45 |
37.87 |
22 |
2100 |
卖出 |
| 09:33:48 |
37.87 |
1 |
2101 |
卖出 |
| 09:33:51 |
37.87 |
41 |
2142 |
卖出 |
| 09:33:54 |
37.87 |
3 |
2145 |
买入 |
| 09:33:57 |
37.87 |
2 |
2147 |
买入 |
| 09:34:00 |
37.87 |
16 |
2163 |
买入 |
| 09:34:03 |
37.89 |
3 |
2166 |
买入 |
| 09:34:06 |
37.92 |
13 |
2179 |
买入 |
| 09:34:09 |
37.92 |
6 |
2185 |
卖出 |
| 09:34:12 |
37.94 |
30 |
2215 |
买入 |
| 09:34:18 |
37.9 |
1 |
2216 |
卖出 |
| 09:34:21 |
37.81 |
53 |
2269 |
卖出 |
| 09:34:24 |
37.84 |
28 |
2297 |
买入 |
| 09:34:27 |
37.84 |
2 |
2299 |
买入 |
| 09:34:30 |
37.77 |
1 |
2300 |
卖出 |
| 09:34:33 |
37.8 |
16 |
2316 |
买入 |
| 09:34:36 |
37.75 |
8 |
2324 |
卖出 |
| 09:34:39 |
37.73 |
4 |
2328 |
卖出 |
| 09:34:45 |
37.76 |
6 |
2334 |
买入 |
| 09:34:48 |
37.77 |
3 |
2337 |
买入 |
| 09:34:57 |
37.72 |
2 |
2339 |
卖出 |
| 09:35:00 |
37.74 |
4 |
2343 |
买入 |
| 09:35:03 |
37.74 |
56 |
2399 |
买入 |
| 09:35:06 |
37.74 |
9 |
2408 |
买入 |
| 09:35:09 |
37.74 |
7 |
2415 |
卖出 |
| 09:35:12 |
37.74 |
38 |
2453 |
卖出 |
| 09:35:15 |
37.74 |
9 |
2462 |
卖出 |
| 09:35:18 |
37.91 |
49 |
2511 |
买入 |
| 09:35:21 |
37.94 |
27 |
2538 |
买入 |
| 09:35:24 |
37.79 |
30 |
2568 |
卖出 |
| 09:35:27 |
37.94 |
6 |
2574 |
买入 |
| 09:35:30 |
37.94 |
14 |
2588 |
买入 |
| 09:35:33 |
37.94 |
5 |
2593 |
买入 |
| 09:35:36 |
37.94 |
6 |
2599 |
买入 |
| 09:35:39 |
37.94 |
2 |
2601 |
买入 |
| 09:35:42 |
37.94 |
21 |
2622 |
买入 |
| 09:35:45 |
37.94 |
16 |
2638 |
卖出 |
| 09:35:48 |
37.97 |
5 |
2643 |
买入 |
| 09:35:51 |
37.99 |
1 |
2644 |
买入 |
| 09:35:54 |
38 |
12 |
2656 |
买入 |
| 09:36:00 |
37.95 |
72 |
2728 |
卖出 |
| 09:36:03 |
37.91 |
42 |
2770 |
卖出 |
| 09:36:06 |
37.95 |
26 |
2796 |
买入 |
| 09:36:09 |
37.95 |
22 |
2818 |
买入 |
| 09:36:12 |
37.95 |
58 |
2876 |
卖出 |
| 09:36:15 |
37.82 |
10 |
2886 |
卖出 |
| 09:36:18 |
37.82 |
5 |
2891 |
卖出 |
| 09:36:21 |
37.82 |
6 |
2897 |
卖出 |
| 09:36:33 |
37.83 |
10 |
2907 |
卖出 |
| 09:36:36 |
37.91 |
1 |
2908 |
买入 |
| 09:36:48 |
37.91 |
4 |
2912 |
卖出 |
| 09:36:54 |
38 |
5 |
2917 |
买入 |
| 09:36:57 |
37.98 |
2 |
2919 |
卖出 |
| 09:37:03 |
38.01 |
10 |
2929 |
买入 |
| 09:37:06 |
38.01 |
7 |
2936 |
卖出 |
| 09:37:09 |
38.01 |
1 |
2937 |
卖出 |
| 09:37:15 |
38.08 |
1 |
2938 |
买入 |
| 09:37:18 |
38.05 |
4 |
2942 |
卖出 |
| 09:37:21 |
38.02 |
27 |
2969 |
卖出 |
| 09:37:24 |
38.01 |
18 |
2987 |
卖出 |
| 09:37:27 |
38.08 |
31 |
3018 |
买入 |
| 09:37:30 |
38.07 |
49 |
3067 |
卖出 |
| 09:37:33 |
38.07 |
12 |
3079 |
卖出 |
| 09:37:36 |
38.09 |
13 |
3092 |
买入 |
| 09:37:39 |
38.09 |
3 |
3095 |
买入 |
| 09:37:42 |
38.09 |
16 |
3111 |
买入 |
| 09:37:51 |
38.08 |
3 |
3114 |
买入 |
| 09:37:54 |
38.1 |
18 |
3132 |
买入 |
| 09:38:00 |
38.12 |
17 |
3149 |
买入 |
| 09:38:06 |
38.1 |
5 |
3154 |
卖出 |
| 09:38:09 |
38.13 |
4 |
3158 |
买入 |
| 09:38:18 |
38.2 |
20 |
3178 |
买入 |
| 09:38:21 |
38.2 |
8 |
3186 |
卖出 |
| 09:38:33 |
38.21 |
1 |
3187 |
买入 |
| 09:38:36 |
38.21 |
59 |
3246 |
卖出 |
| 09:38:39 |
38.17 |
5 |
3251 |
卖出 |
| 09:38:42 |
38.17 |
1 |
3252 |
卖出 |
| 09:38:48 |
38.31 |
7 |
3259 |
买入 |
| 09:38:51 |
38.17 |
4 |
3263 |
卖出 |
| 09:39:00 |
38.17 |
6 |
3269 |
卖出 |
| 09:39:03 |
38.28 |
3 |
3272 |
买入 |
| 09:39:06 |
38.28 |
3 |
3275 |
买入 |
| 09:39:09 |
38.28 |
0 |
3275 |
卖出 |
| 09:39:12 |
38.19 |
2 |
3277 |
卖出 |
| 09:39:15 |
38.3 |
18 |
3295 |
买入 |
| 09:39:21 |
38.28 |
4 |
3299 |
卖出 |
| 09:39:24 |
38.19 |
31 |
3330 |
卖出 |
| 09:39:30 |
38.31 |
1 |
3331 |
买入 |
| 09:39:36 |
38.28 |
17 |
3348 |
卖出 |
| 09:39:42 |
38.12 |
25 |
3373 |
卖出 |
| 09:39:48 |
38.12 |
11 |
3384 |
卖出 |
| 09:39:51 |
38.15 |
6 |
3390 |
买入 |
| 09:39:54 |
38.07 |
9 |
3399 |
卖出 |
| 09:40:06 |
38.12 |
1 |
3400 |
买入 |
| 09:40:09 |
38.01 |
12 |
3412 |
卖出 |
| 09:40:15 |
38.12 |
2 |
3414 |
买入 |
| 09:40:18 |
38.15 |
147 |
3561 |
买入 |
| 09:40:21 |
38.15 |
45 |
3606 |
买入 |
| 09:40:24 |
38.15 |
112 |
3718 |
买入 |
| 09:40:27 |
38.15 |
0 |
3718 |
买入 |
| 09:40:30 |
38.25 |
5 |
3723 |
买入 |
| 09:40:36 |
38.22 |
6 |
3729 |
买入 |
| 09:40:42 |
38.22 |
1 |
3730 |
买入 |
| 09:40:45 |
38.17 |
1 |
3731 |
卖出 |
| 09:40:48 |
38.16 |
62 |
3793 |
卖出 |
| 09:40:51 |
38.12 |
47 |
3840 |
卖出 |
| 09:41:00 |
38.05 |
1 |
3841 |
买入 |
| 09:41:03 |
38.11 |
5 |
3846 |
买入 |
| 09:41:09 |
38.02 |
8 |
3854 |
卖出 |
| 09:41:12 |
37.99 |
7 |
3861 |
卖出 |
| 09:41:15 |
38.02 |
3 |
3864 |
买入 |
| 09:41:21 |
37.95 |
3 |
3867 |
卖出 |
| 09:41:24 |
37.95 |
1 |
3868 |
卖出 |
| 09:41:27 |
37.95 |
14 |
3882 |
卖出 |
| 09:41:39 |
37.95 |
11 |
3893 |
卖出 |
| 09:41:48 |
38.12 |
5 |
3898 |
买入 |
| 09:41:51 |
37.95 |
2 |
3900 |
卖出 |
| 09:42:00 |
38.09 |
1 |
3901 |
买入 |
| 09:42:03 |
37.95 |
10 |
3911 |
卖出 |
| 09:42:06 |
37.96 |
4 |
3915 |
卖出 |
| 09:42:12 |
37.97 |
31 |
3946 |
卖出 |
| 09:42:18 |
37.98 |
1 |
3947 |
卖出 |
| 09:42:27 |
38.11 |
24 |
3971 |
买入 |
| 09:42:30 |
38.11 |
9 |
3980 |
卖出 |
| 09:42:33 |
38.11 |
1 |
3981 |
卖出 |
| 09:42:39 |
38.12 |
11 |
3992 |
买入 |
| 09:42:45 |
38.12 |
4 |
3996 |
卖出 |
| 09:42:48 |
38.17 |
9 |
4005 |
买入 |
| 09:42:54 |
38.17 |
4 |
4009 |
买入 |
| 09:43:00 |
38.18 |
9 |
4018 |
买入 |
| 09:43:03 |
38.19 |
7 |
4025 |
买入 |
| 09:43:09 |
38.19 |
34 |
4059 |
买入 |
| 09:43:12 |
38.2 |
5 |
4064 |
买入 |
| 09:43:15 |
38.19 |
8 |
4072 |
卖出 |
| 09:43:18 |
38.19 |
3 |
4075 |
卖出 |
| 09:43:21 |
38.19 |
5 |
4080 |
卖出 |
| 09:43:24 |
38.18 |
22 |
4102 |
卖出 |
| 09:43:27 |
38.15 |
15 |
4117 |
卖出 |
| 09:43:30 |
38.19 |
10 |
4127 |
买入 |
| 09:43:33 |
38.19 |
2 |
4129 |
卖出 |
| 09:43:36 |
38.2 |
11 |
4140 |
买入 |
| 09:43:42 |
38.2 |
3 |
4143 |
买入 |
| 09:43:45 |
38.2 |
12 |
4155 |
买入 |
| 09:43:48 |
38.2 |
14 |
4169 |
卖出 |
| 09:43:51 |
38.21 |
6 |
4175 |
买入 |
| 09:43:54 |
38.23 |
10 |
4185 |
买入 |
| 09:44:00 |
38.22 |
1 |
4186 |
卖出 |
| 09:44:03 |
38.27 |
1 |
4187 |
卖出 |
| 09:44:15 |
38.27 |
2 |
4189 |
卖出 |
| 09:44:18 |
38.29 |
9 |
4198 |
买入 |
| 09:44:27 |
38.29 |
3 |
4201 |
买入 |
| 09:44:30 |
38.27 |
1 |
4202 |
卖出 |
| 09:44:33 |
38.3 |
3 |
4205 |
买入 |
| 09:44:39 |
38.35 |
14 |
4219 |
买入 |
| 09:44:45 |
38.35 |
25 |
4244 |
买入 |
| 09:44:48 |
38.3 |
4 |
4248 |
卖出 |
| 09:44:51 |
38.33 |
7 |
4255 |
买入 |
| 09:44:54 |
38.34 |
1 |
4256 |
买入 |
| 09:44:57 |
38.29 |
13 |
4269 |
卖出 |
| 09:45:00 |
38.35 |
16 |
4285 |
买入 |
| 09:45:03 |
38.23 |
3 |
4288 |
卖出 |
| 09:45:06 |
38.29 |
2 |
4290 |
卖出 |
| 09:45:12 |
38.29 |
1 |
4291 |
卖出 |
| 09:45:15 |
38.22 |
4 |
4295 |
卖出 |
| 09:45:18 |
38.18 |
82 |
4377 |
卖出 |