兴瑞科技[002937]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
12.21 |
8 |
8 |
集合竞价 |
| 09:15:36 |
12.21 |
8 |
8 |
集合竞价 |
| 09:16:12 |
12.21 |
8 |
8 |
集合竞价 |
| 09:16:57 |
12.21 |
8 |
8 |
集合竞价 |
| 09:17:24 |
12.21 |
8 |
8 |
集合竞价 |
| 09:17:33 |
12.21 |
8 |
8 |
集合竞价 |
| 09:18:54 |
12.21 |
18 |
18 |
集合竞价 |
| 09:20:09 |
12.21 |
18 |
18 |
集合竞价 |
| 09:20:18 |
12.21 |
18 |
18 |
集合竞价 |
| 09:21:03 |
12.21 |
21 |
21 |
集合竞价 |
| 09:21:12 |
12.21 |
23 |
23 |
集合竞价 |
| 09:24:12 |
12.3 |
29 |
29 |
集合竞价 |
| 09:24:48 |
12.3 |
29 |
29 |
集合竞价 |
| 09:24:57 |
12.3 |
29 |
29 |
集合竞价 |
| 09:25:00 |
12.38 |
29 |
58 |
卖出 |
| 09:30:00 |
12.38 |
3 |
61 |
卖出 |
| 09:30:03 |
12.37 |
21 |
82 |
买入 |
| 09:30:06 |
12.35 |
1 |
83 |
卖出 |
| 09:30:09 |
12.3 |
17 |
100 |
卖出 |
| 09:30:12 |
12.3 |
72 |
172 |
卖出 |
| 09:30:15 |
12.3 |
54 |
226 |
卖出 |
| 09:30:18 |
12.29 |
17 |
243 |
卖出 |
| 09:30:21 |
12.28 |
22 |
265 |
买入 |
| 09:30:24 |
12.27 |
4 |
269 |
卖出 |
| 09:30:27 |
12.22 |
10 |
279 |
卖出 |
| 09:30:30 |
12.21 |
76 |
355 |
卖出 |
| 09:30:33 |
12.26 |
8 |
363 |
买入 |
| 09:30:36 |
12.21 |
94 |
457 |
卖出 |
| 09:30:39 |
12.19 |
37 |
494 |
卖出 |
| 09:30:42 |
12.27 |
83 |
577 |
买入 |
| 09:30:45 |
12.26 |
28 |
605 |
卖出 |
| 09:30:48 |
12.21 |
83 |
688 |
卖出 |
| 09:30:51 |
12.23 |
8 |
696 |
买入 |
| 09:30:54 |
12.27 |
23 |
719 |
买入 |
| 09:30:57 |
12.23 |
1 |
720 |
卖出 |
| 09:31:00 |
12.31 |
43 |
763 |
买入 |
| 09:31:03 |
12.27 |
26 |
789 |
卖出 |
| 09:31:06 |
12.27 |
12 |
801 |
买入 |
| 09:31:09 |
12.3 |
16 |
817 |
买入 |
| 09:31:12 |
12.29 |
22 |
839 |
卖出 |
| 09:31:15 |
12.32 |
9 |
848 |
买入 |
| 09:31:18 |
12.29 |
45 |
893 |
卖出 |
| 09:31:21 |
12.27 |
17 |
910 |
卖出 |
| 09:31:24 |
12.28 |
5 |
915 |
买入 |
| 09:31:27 |
12.28 |
3 |
918 |
卖出 |
| 09:31:30 |
12.28 |
9 |
927 |
卖出 |
| 09:31:33 |
12.32 |
9 |
936 |
买入 |
| 09:31:36 |
12.34 |
12 |
948 |
买入 |
| 09:31:39 |
12.32 |
3 |
951 |
卖出 |
| 09:31:42 |
12.33 |
4 |
955 |
卖出 |
| 09:31:45 |
12.33 |
4 |
959 |
买入 |
| 09:31:51 |
12.33 |
14 |
973 |
卖出 |
| 09:31:54 |
12.31 |
24 |
997 |
卖出 |
| 09:31:57 |
12.32 |
6 |
1003 |
买入 |
| 09:32:00 |
12.32 |
2 |
1005 |
买入 |
| 09:32:03 |
12.29 |
4 |
1009 |
卖出 |
| 09:32:06 |
12.29 |
20 |
1029 |
卖出 |
| 09:32:09 |
12.28 |
29 |
1058 |
卖出 |
| 09:32:12 |
12.3 |
2 |
1060 |
买入 |
| 09:32:15 |
12.3 |
10 |
1070 |
卖出 |
| 09:32:18 |
12.3 |
6 |
1076 |
卖出 |
| 09:32:21 |
12.31 |
5 |
1081 |
买入 |
| 09:32:24 |
12.34 |
16 |
1097 |
买入 |
| 09:32:27 |
12.31 |
18 |
1115 |
卖出 |
| 09:32:30 |
12.3 |
5 |
1120 |
卖出 |
| 09:32:33 |
12.29 |
40 |
1160 |
卖出 |
| 09:32:36 |
12.3 |
5 |
1165 |
买入 |
| 09:32:39 |
12.3 |
1 |
1166 |
买入 |
| 09:32:42 |
12.29 |
9 |
1175 |
卖出 |
| 09:32:45 |
12.3 |
5 |
1180 |
买入 |
| 09:32:51 |
12.3 |
10 |
1190 |
买入 |
| 09:32:54 |
12.3 |
50 |
1240 |
买入 |
| 09:33:00 |
12.32 |
1 |
1241 |
买入 |
| 09:33:03 |
12.33 |
3 |
1244 |
买入 |
| 09:33:06 |
12.3 |
7 |
1251 |
卖出 |
| 09:33:09 |
12.31 |
28 |
1279 |
买入 |
| 09:33:12 |
12.31 |
1 |
1280 |
买入 |
| 09:33:15 |
12.34 |
20 |
1300 |
买入 |
| 09:33:27 |
12.33 |
12 |
1312 |
卖出 |
| 09:33:33 |
12.33 |
10 |
1322 |
卖出 |
| 09:33:36 |
12.33 |
9 |
1331 |
买入 |
| 09:33:39 |
12.34 |
380 |
1711 |
买入 |
| 09:33:42 |
12.38 |
386 |
2097 |
买入 |
| 09:33:45 |
12.4 |
80 |
2177 |
买入 |
| 09:33:48 |
12.4 |
8 |
2185 |
买入 |
| 09:33:51 |
12.4 |
6 |
2191 |
买入 |
| 09:33:54 |
12.4 |
13 |
2204 |
卖出 |
| 09:33:57 |
12.39 |
3 |
2207 |
卖出 |
| 09:34:00 |
12.45 |
13 |
2220 |
买入 |
| 09:34:09 |
12.45 |
54 |
2274 |
买入 |
| 09:34:12 |
12.44 |
15 |
2289 |
卖出 |
| 09:34:15 |
12.45 |
5 |
2294 |
买入 |
| 09:34:21 |
12.45 |
4 |
2298 |
买入 |
| 09:34:30 |
12.45 |
5 |
2303 |
买入 |
| 09:34:33 |
12.49 |
79 |
2382 |
买入 |
| 09:34:36 |
12.54 |
43 |
2425 |
买入 |
| 09:34:39 |
12.57 |
12 |
2437 |
买入 |
| 09:34:48 |
12.57 |
44 |
2481 |
买入 |
| 09:34:57 |
12.56 |
9 |
2490 |
买入 |
| 09:35:03 |
12.53 |
2 |
2492 |
卖出 |
| 09:35:06 |
12.56 |
25 |
2517 |
买入 |
| 09:35:09 |
12.5 |
57 |
2574 |
卖出 |
| 09:35:12 |
12.55 |
26 |
2600 |
买入 |
| 09:35:15 |
12.51 |
2 |
2602 |
卖出 |
| 09:35:18 |
12.51 |
1 |
2603 |
卖出 |
| 09:35:21 |
12.5 |
62 |
2665 |
卖出 |
| 09:35:24 |
12.5 |
13 |
2678 |
买入 |
| 09:35:27 |
12.5 |
1 |
2679 |
买入 |
| 09:35:30 |
12.5 |
1 |
2680 |
买入 |
| 09:35:36 |
12.46 |
12 |
2692 |
卖出 |
| 09:35:39 |
12.46 |
7 |
2699 |
卖出 |
| 09:35:42 |
12.46 |
8 |
2707 |
卖出 |
| 09:35:45 |
12.45 |
24 |
2731 |
卖出 |
| 09:35:48 |
12.47 |
5 |
2736 |
卖出 |
| 09:35:54 |
12.49 |
6 |
2742 |
买入 |
| 09:35:57 |
12.49 |
1 |
2743 |
买入 |
| 09:36:06 |
12.48 |
4 |
2747 |
买入 |
| 09:36:09 |
12.48 |
8 |
2755 |
买入 |
| 09:36:12 |
12.49 |
56 |
2811 |
买入 |
| 09:36:15 |
12.5 |
12 |
2823 |
买入 |
| 09:36:18 |
12.46 |
16 |
2839 |
卖出 |
| 09:36:21 |
12.49 |
5 |
2844 |
买入 |
| 09:36:27 |
12.46 |
3 |
2847 |
卖出 |
| 09:36:30 |
12.49 |
1 |
2848 |
买入 |
| 09:36:36 |
12.46 |
62 |
2910 |
卖出 |
| 09:36:39 |
12.49 |
45 |
2955 |
买入 |
| 09:36:42 |
12.49 |
14 |
2969 |
买入 |
| 09:36:45 |
12.49 |
73 |
3042 |
买入 |
| 09:36:48 |
12.49 |
38 |
3080 |
买入 |
| 09:36:51 |
12.5 |
24 |
3104 |
买入 |
| 09:36:54 |
12.5 |
4 |
3108 |
买入 |
| 09:36:57 |
12.55 |
11 |
3119 |
买入 |
| 09:37:00 |
12.54 |
46 |
3165 |
买入 |
| 09:37:03 |
12.55 |
19 |
3184 |
买入 |
| 09:37:06 |
12.5 |
6 |
3190 |
卖出 |
| 09:37:09 |
12.51 |
25 |
3215 |
买入 |
| 09:37:12 |
12.5 |
38 |
3253 |
卖出 |
| 09:37:15 |
12.5 |
2 |
3255 |
买入 |
| 09:37:18 |
12.5 |
10 |
3265 |
买入 |
| 09:37:21 |
12.49 |
5 |
3270 |
卖出 |
| 09:37:30 |
12.49 |
26 |
3296 |
买入 |
| 09:37:33 |
12.47 |
1 |
3297 |
买入 |
| 09:37:36 |
12.48 |
4 |
3301 |
买入 |
| 09:37:42 |
12.5 |
6 |
3307 |
买入 |
| 09:37:45 |
12.49 |
12 |
3319 |
买入 |
| 09:37:48 |
12.47 |
13 |
3332 |
卖出 |
| 09:37:51 |
12.47 |
12 |
3344 |
卖出 |
| 09:37:54 |
12.47 |
5 |
3349 |
买入 |
| 09:37:57 |
12.48 |
1 |
3350 |
买入 |
| 09:38:00 |
12.49 |
1 |
3351 |
买入 |
| 09:38:24 |
12.46 |
52 |
3403 |
卖出 |
| 09:38:27 |
12.46 |
1 |
3404 |
卖出 |
| 09:38:30 |
12.47 |
1 |
3405 |
买入 |
| 09:38:42 |
12.47 |
5 |
3410 |
买入 |
| 09:38:45 |
12.45 |
9 |
3419 |
卖出 |
| 09:38:48 |
12.46 |
1 |
3420 |
买入 |
| 09:38:57 |
12.44 |
13 |
3433 |
卖出 |
| 09:39:00 |
12.44 |
6 |
3439 |
卖出 |
| 09:39:03 |
12.44 |
4 |
3443 |
买入 |
| 09:39:12 |
12.41 |
30 |
3473 |
卖出 |
| 09:39:15 |
12.42 |
6 |
3479 |
买入 |
| 09:39:21 |
12.39 |
50 |
3529 |
卖出 |
| 09:39:27 |
12.42 |
54 |
3583 |
买入 |
| 09:39:30 |
12.39 |
28 |
3611 |
卖出 |
| 09:39:33 |
12.39 |
69 |
3680 |
买入 |
| 09:39:36 |
12.39 |
46 |
3726 |
买入 |
| 09:39:39 |
12.46 |
33 |
3759 |
买入 |
| 09:39:42 |
12.41 |
8 |
3767 |
卖出 |
| 09:39:45 |
12.45 |
2 |
3769 |
买入 |
| 09:40:00 |
12.4 |
9 |
3778 |
卖出 |
| 09:40:03 |
12.4 |
3 |
3781 |
买入 |
| 09:40:09 |
12.4 |
1 |
3782 |
买入 |
| 09:40:15 |
12.4 |
8 |
3790 |
买入 |
| 09:40:18 |
12.38 |
50 |
3840 |
卖出 |
| 09:40:21 |
12.38 |
16 |
3856 |
卖出 |
| 09:40:27 |
12.4 |
69 |
3925 |
买入 |
| 09:40:39 |
12.38 |
14 |
3939 |
卖出 |
| 09:40:42 |
12.38 |
20 |
3959 |
卖出 |
| 09:40:45 |
12.38 |
112 |
4071 |
卖出 |
| 09:40:48 |
12.39 |
74 |
4145 |
买入 |
| 09:40:51 |
12.39 |
13 |
4158 |
买入 |
| 09:40:54 |
12.39 |
17 |
4175 |
买入 |
| 09:40:57 |
12.4 |
6 |
4181 |
买入 |
| 09:41:00 |
12.38 |
3 |
4184 |
卖出 |
| 09:41:03 |
12.4 |
5 |
4189 |
买入 |
| 09:41:12 |
12.39 |
16 |
4205 |
卖出 |
| 09:41:15 |
12.39 |
8 |
4213 |
买入 |
| 09:41:24 |
12.4 |
1 |
4214 |
买入 |
| 09:41:27 |
12.38 |
238 |
4452 |
卖出 |
| 09:41:30 |
12.43 |
25 |
4477 |
买入 |
| 09:41:33 |
12.39 |
9 |
4486 |
卖出 |
| 09:41:36 |
12.39 |
3 |
4489 |
买入 |
| 09:41:39 |
12.39 |
7 |
4496 |
买入 |
| 09:41:42 |
12.39 |
1 |
4497 |
买入 |
| 09:41:45 |
12.39 |
3 |
4500 |
买入 |
| 09:41:48 |
12.4 |
21 |
4521 |
买入 |
| 09:41:51 |
12.38 |
62 |
4583 |
卖出 |
| 09:41:57 |
12.4 |
6 |
4589 |
买入 |
| 09:42:00 |
12.42 |
7 |
4596 |
买入 |
| 09:42:18 |
12.4 |
14 |
4610 |
卖出 |
| 09:42:30 |
12.38 |
27 |
4637 |
卖出 |
| 09:42:36 |
12.39 |
1 |
4638 |
买入 |
| 09:42:51 |
12.39 |
1 |
4639 |
买入 |
| 09:42:54 |
12.38 |
30 |
4669 |
卖出 |
| 09:43:09 |
12.38 |
29 |
4698 |
卖出 |
| 09:43:12 |
12.38 |
6 |
4704 |
买入 |
| 09:43:27 |
12.38 |
28 |
4732 |
卖出 |
| 09:43:30 |
12.39 |
22 |
4754 |
买入 |
| 09:43:33 |
12.4 |
1 |
4755 |
买入 |
| 09:43:36 |
12.4 |
1 |
4756 |
卖出 |
| 09:43:42 |
12.4 |
2 |
4758 |
卖出 |
| 09:43:45 |
12.4 |
3 |
4761 |
卖出 |
| 09:43:48 |
12.4 |
1 |
4762 |
卖出 |
| 09:43:51 |
12.4 |
8 |
4770 |
卖出 |
| 09:43:54 |
12.39 |
1 |
4771 |
买入 |
| 09:44:00 |
12.41 |
1 |
4772 |
买入 |
| 09:44:03 |
12.42 |
2 |
4774 |
买入 |
| 09:44:06 |
12.42 |
1 |
4775 |
买入 |
| 09:44:15 |
12.42 |
47 |
4822 |
买入 |
| 09:44:18 |
12.42 |
10 |
4832 |
买入 |
| 09:44:21 |
12.42 |
1 |
4833 |
卖出 |
| 09:44:24 |
12.42 |
1 |
4834 |
卖出 |
| 09:44:33 |
12.45 |
5 |
4839 |
买入 |
| 09:44:39 |
12.45 |
1 |
4840 |
买入 |
| 09:44:42 |
12.41 |
1 |
4841 |
卖出 |
| 09:45:39 |
12.42 |
49 |
4890 |
卖出 |
| 09:45:42 |
12.42 |
58 |
4948 |
买入 |
| 09:45:45 |
12.43 |
20 |
4968 |
买入 |
| 09:45:48 |
12.45 |
1 |
4969 |
买入 |
| 09:45:54 |
12.45 |
1 |
4970 |
买入 |
| 09:45:57 |
12.45 |
8 |
4978 |
买入 |
| 09:46:00 |
12.44 |
11 |
4989 |
卖出 |
| 09:46:27 |
12.45 |
11 |
5000 |
卖出 |
| 09:46:30 |
12.43 |
50 |
5050 |
卖出 |
| 09:46:33 |
12.49 |
12 |
5062 |
买入 |
| 09:46:36 |
12.48 |
14 |
5076 |
买入 |
| 09:46:39 |
12.48 |
5 |
5081 |
买入 |
| 09:46:45 |
12.48 |
4 |
5085 |
买入 |
| 09:46:54 |
12.48 |
8 |
5093 |
买入 |
| 09:46:57 |
12.48 |
5 |
5098 |
买入 |
| 09:47:03 |
12.45 |
5 |
5103 |
卖出 |
| 09:47:15 |
12.49 |
44 |
5147 |
买入 |
| 09:47:18 |
12.5 |
12 |
5159 |
买入 |
| 09:47:21 |
12.49 |
1 |
5160 |
卖出 |
| 09:47:24 |
12.49 |
7 |
5167 |
卖出 |
| 09:47:27 |
12.5 |
5 |
5172 |
买入 |
| 09:47:36 |
12.5 |
10 |
5182 |
买入 |
| 09:47:42 |
12.46 |
25 |
5207 |
卖出 |
| 09:47:45 |
12.49 |
4 |
5211 |
买入 |
| 09:47:48 |
12.5 |
1 |
5212 |
买入 |
| 09:47:51 |
12.49 |
6 |
5218 |
卖出 |
| 09:47:57 |
12.47 |
5 |
5223 |
卖出 |
| 09:48:06 |
12.47 |
1 |
5224 |
卖出 |
| 09:48:09 |
12.5 |
21 |
5245 |
买入 |
| 09:48:12 |
12.5 |
7 |
5252 |
买入 |
| 09:48:33 |
12.48 |
3 |
5255 |
卖出 |
| 09:48:36 |
12.48 |
1 |
5256 |
卖出 |
| 09:48:39 |
12.48 |
1 |
5257 |
卖出 |
| 09:48:42 |
12.49 |
8 |
5265 |
卖出 |
| 09:48:48 |
12.5 |
4 |
5269 |
买入 |
| 09:48:57 |
12.5 |
5 |
5274 |
买入 |
| 09:49:00 |
12.5 |
13 |
5287 |
买入 |
| 09:49:09 |
12.5 |
120 |
5407 |
买入 |
| 09:49:12 |
12.53 |
37 |
5444 |
买入 |
| 09:49:15 |
12.53 |
18 |
5462 |
买入 |
| 09:49:36 |
12.54 |
195 |
5657 |
买入 |
| 09:49:39 |
12.58 |
26 |
5683 |
买入 |
| 09:49:42 |
12.58 |
25 |
5708 |
买入 |
| 09:49:45 |
12.58 |
22 |
5730 |
买入 |
| 09:49:48 |
12.58 |
14 |
5744 |
卖出 |
| 09:49:51 |
12.59 |
42 |
5786 |
买入 |
| 09:49:54 |
12.6 |
16 |
5802 |
买入 |
| 09:49:57 |
12.6 |
2 |
5804 |
买入 |
| 09:50:00 |
12.6 |
1 |
5805 |
买入 |
| 09:50:06 |
12.59 |
29 |
5834 |
卖出 |
| 09:50:09 |
12.58 |
281 |
6115 |
卖出 |
| 09:50:12 |
12.59 |
71 |
6186 |
买入 |
| 09:50:15 |
12.57 |
17 |
6203 |
买入 |
| 09:50:18 |
12.59 |
14 |
6217 |
买入 |
| 09:50:21 |
12.57 |
2 |
6219 |
卖出 |
| 09:50:30 |
12.57 |
14 |
6233 |
买入 |
| 09:50:42 |
12.57 |
13 |
6246 |
买入 |
| 09:50:45 |
12.57 |
3 |
6249 |
卖出 |
| 09:50:48 |
12.57 |
4 |
6253 |
卖出 |
| 09:50:54 |
12.58 |
20 |
6273 |
买入 |
| 09:50:57 |
12.57 |
1 |
6274 |
卖出 |
| 09:51:09 |
12.57 |
1 |
6275 |
买入 |
| 09:51:12 |
12.57 |
5 |
6280 |
买入 |
| 09:51:18 |
12.59 |
1 |
6281 |
买入 |
| 09:51:30 |
12.58 |
10 |
6291 |
卖出 |
| 09:51:33 |
12.58 |
1 |
6292 |
卖出 |
| 09:51:39 |
12.57 |
3 |
6295 |
卖出 |
| 09:51:42 |
12.59 |
63 |
6358 |
买入 |
| 09:51:45 |
12.59 |
13 |
6371 |
买入 |
| 09:51:48 |
12.6 |
18 |
6389 |
买入 |
| 09:51:51 |
12.6 |
26 |
6415 |
买入 |
| 09:52:03 |
12.6 |
10 |
6425 |
买入 |
| 09:52:06 |
12.6 |
29 |
6454 |
买入 |
| 09:52:09 |
12.6 |
2 |
6456 |
买入 |
| 09:52:15 |
12.6 |
8 |
6464 |
卖出 |