瑞鹄模具[002997]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.01 |
1 |
1 |
集合竞价 |
| 09:15:09 |
13.21 |
543 |
543 |
集合竞价 |
| 09:16:12 |
13.21 |
547 |
547 |
集合竞价 |
| 09:16:21 |
13.21 |
597 |
597 |
集合竞价 |
| 09:16:30 |
13.21 |
682 |
682 |
集合竞价 |
| 09:16:39 |
13.21 |
642 |
642 |
集合竞价 |
| 09:16:48 |
13.21 |
625 |
625 |
集合竞价 |
| 09:16:57 |
13.21 |
665 |
665 |
集合竞价 |
| 09:17:15 |
13.21 |
673 |
673 |
集合竞价 |
| 09:17:24 |
13.21 |
729 |
729 |
集合竞价 |
| 09:17:33 |
13.21 |
784 |
784 |
集合竞价 |
| 09:17:42 |
13.21 |
1087 |
1087 |
集合竞价 |
| 09:17:51 |
13.21 |
1173 |
1173 |
集合竞价 |
| 09:18:00 |
13.21 |
1183 |
1183 |
集合竞价 |
| 09:18:09 |
13.21 |
1195 |
1195 |
集合竞价 |
| 09:18:27 |
13.21 |
1191 |
1191 |
集合竞价 |
| 09:18:36 |
13.21 |
1218 |
1218 |
集合竞价 |
| 09:18:45 |
13.21 |
1248 |
1248 |
集合竞价 |
| 09:18:54 |
13.21 |
1264 |
1264 |
集合竞价 |
| 09:19:12 |
13.21 |
1273 |
1273 |
集合竞价 |
| 09:19:30 |
12 |
41 |
41 |
集合竞价 |
| 09:19:57 |
12 |
31 |
31 |
集合竞价 |
| 09:20:09 |
12 |
33 |
33 |
集合竞价 |
| 09:20:18 |
12.07 |
33 |
33 |
集合竞价 |
| 09:20:36 |
12.07 |
33 |
33 |
集合竞价 |
| 09:20:45 |
12.07 |
33 |
33 |
集合竞价 |
| 09:21:21 |
12.07 |
33 |
33 |
集合竞价 |
| 09:21:30 |
12.07 |
33 |
33 |
集合竞价 |
| 09:21:39 |
12.07 |
33 |
33 |
集合竞价 |
| 09:21:57 |
12.07 |
33 |
33 |
集合竞价 |
| 09:22:51 |
12.07 |
33 |
33 |
集合竞价 |
| 09:23:00 |
12.07 |
33 |
33 |
集合竞价 |
| 09:23:27 |
12.07 |
33 |
33 |
集合竞价 |
| 09:23:36 |
12.08 |
33 |
33 |
集合竞价 |
| 09:23:45 |
12.08 |
33 |
33 |
集合竞价 |
| 09:24:12 |
12.2 |
43 |
43 |
集合竞价 |
| 09:24:21 |
12.12 |
59 |
59 |
集合竞价 |
| 09:24:30 |
12.2 |
72 |
72 |
集合竞价 |
| 09:24:39 |
12.29 |
76 |
76 |
集合竞价 |
| 09:24:48 |
12.29 |
76 |
76 |
集合竞价 |
| 09:24:57 |
12.29 |
151 |
151 |
集合竞价 |
| 09:25:00 |
12.22 |
231 |
382 |
卖出 |
| 09:30:00 |
12.22 |
192 |
574 |
卖出 |
| 09:30:03 |
12.33 |
289 |
863 |
买入 |
| 09:30:06 |
12.29 |
454 |
1317 |
卖出 |
| 09:30:09 |
12.26 |
41 |
1358 |
卖出 |
| 09:30:12 |
12.26 |
111 |
1469 |
买入 |
| 09:30:15 |
12.22 |
110 |
1579 |
卖出 |
| 09:30:18 |
12.16 |
236 |
1815 |
卖出 |
| 09:30:21 |
12.12 |
19 |
1834 |
卖出 |
| 09:30:24 |
12.11 |
6 |
1840 |
卖出 |
| 09:30:27 |
12.11 |
68 |
1908 |
卖出 |
| 09:30:30 |
12.11 |
556 |
2464 |
卖出 |
| 09:30:33 |
12.15 |
206 |
2670 |
买入 |
| 09:30:36 |
12.13 |
64 |
2734 |
卖出 |
| 09:30:39 |
12.18 |
32 |
2766 |
买入 |
| 09:30:42 |
12.16 |
178 |
2944 |
卖出 |
| 09:30:45 |
12.13 |
105 |
3049 |
卖出 |
| 09:30:48 |
12.15 |
5 |
3054 |
买入 |
| 09:30:51 |
12.16 |
15 |
3069 |
买入 |
| 09:30:54 |
12.16 |
1 |
3070 |
买入 |
| 09:30:57 |
12.19 |
5 |
3075 |
买入 |
| 09:31:00 |
12.16 |
104 |
3179 |
卖出 |
| 09:31:03 |
12.14 |
45 |
3224 |
卖出 |
| 09:31:06 |
12.1 |
242 |
3466 |
卖出 |
| 09:31:09 |
12.12 |
160 |
3626 |
买入 |
| 09:31:12 |
12.08 |
52 |
3678 |
卖出 |
| 09:31:15 |
12.06 |
89 |
3767 |
卖出 |
| 09:31:18 |
12.03 |
39 |
3806 |
卖出 |
| 09:31:21 |
12.05 |
78 |
3884 |
买入 |
| 09:31:24 |
12 |
78 |
3962 |
卖出 |
| 09:31:30 |
12.02 |
13 |
3975 |
买入 |
| 09:31:33 |
12.06 |
20 |
3995 |
买入 |
| 09:31:36 |
12.1 |
47 |
4042 |
买入 |
| 09:31:39 |
12.12 |
7 |
4049 |
买入 |
| 09:31:42 |
12.08 |
5 |
4054 |
卖出 |
| 09:31:45 |
12.08 |
104 |
4158 |
买入 |
| 09:31:48 |
12.07 |
71 |
4229 |
卖出 |
| 09:31:51 |
12.04 |
42 |
4271 |
卖出 |
| 09:31:54 |
12.05 |
26 |
4297 |
买入 |
| 09:31:57 |
12.05 |
91 |
4388 |
卖出 |
| 09:32:00 |
12.05 |
11 |
4399 |
卖出 |
| 09:32:03 |
12.03 |
93 |
4492 |
卖出 |
| 09:32:06 |
12.03 |
104 |
4596 |
卖出 |
| 09:32:09 |
12.03 |
36 |
4632 |
买入 |
| 09:32:12 |
12.05 |
14 |
4646 |
买入 |
| 09:32:15 |
12.04 |
31 |
4677 |
卖出 |
| 09:32:18 |
12.04 |
2 |
4679 |
卖出 |
| 09:32:21 |
12.02 |
69 |
4748 |
卖出 |
| 09:32:24 |
12.04 |
77 |
4825 |
买入 |
| 09:32:27 |
12 |
448 |
5273 |
卖出 |
| 09:32:30 |
12 |
163 |
5436 |
卖出 |
| 09:32:33 |
11.98 |
158 |
5594 |
卖出 |
| 09:32:36 |
11.99 |
39 |
5633 |
买入 |
| 09:32:42 |
11.99 |
7 |
5640 |
买入 |
| 09:32:45 |
11.99 |
2 |
5642 |
买入 |
| 09:32:48 |
11.95 |
145 |
5787 |
卖出 |
| 09:32:51 |
11.99 |
57 |
5844 |
买入 |
| 09:33:00 |
11.97 |
3 |
5847 |
买入 |
| 09:33:03 |
11.96 |
49 |
5896 |
卖出 |
| 09:33:06 |
11.96 |
2 |
5898 |
卖出 |
| 09:33:09 |
11.99 |
108 |
6006 |
买入 |
| 09:33:12 |
11.99 |
18 |
6024 |
买入 |
| 09:33:15 |
11.98 |
15 |
6039 |
买入 |
| 09:33:18 |
11.99 |
116 |
6155 |
买入 |
| 09:33:24 |
12 |
3 |
6158 |
买入 |
| 09:33:27 |
11.99 |
43 |
6201 |
卖出 |
| 09:33:30 |
12.01 |
28 |
6229 |
买入 |
| 09:33:36 |
12.01 |
11 |
6240 |
买入 |
| 09:33:39 |
12.01 |
11 |
6251 |
买入 |
| 09:33:42 |
12.01 |
3 |
6254 |
卖出 |
| 09:33:45 |
12.03 |
7 |
6261 |
买入 |
| 09:33:48 |
12.01 |
10 |
6271 |
卖出 |
| 09:33:51 |
12.03 |
8 |
6279 |
买入 |
| 09:33:54 |
12.03 |
43 |
6322 |
卖出 |
| 09:33:57 |
12.04 |
34 |
6356 |
买入 |
| 09:34:03 |
12.04 |
9 |
6365 |
买入 |
| 09:34:06 |
12.04 |
42 |
6407 |
买入 |
| 09:34:09 |
12.05 |
3 |
6410 |
买入 |
| 09:34:12 |
12.06 |
4 |
6414 |
买入 |
| 09:34:15 |
12.06 |
1 |
6415 |
卖出 |
| 09:34:18 |
12.06 |
1 |
6416 |
买入 |
| 09:34:21 |
12.07 |
14 |
6430 |
买入 |
| 09:34:24 |
12.07 |
4 |
6434 |
卖出 |
| 09:34:30 |
12.08 |
3 |
6437 |
买入 |
| 09:34:33 |
12.07 |
38 |
6475 |
卖出 |
| 09:34:36 |
12.08 |
42 |
6517 |
买入 |
| 09:34:42 |
12.08 |
13 |
6530 |
买入 |
| 09:34:48 |
12.08 |
12 |
6542 |
卖出 |
| 09:34:51 |
12.14 |
438 |
6980 |
买入 |
| 09:34:54 |
12.15 |
7 |
6987 |
买入 |
| 09:34:57 |
12.14 |
1 |
6988 |
卖出 |
| 09:35:00 |
12.14 |
21 |
7009 |
卖出 |
| 09:35:03 |
12.14 |
7 |
7016 |
买入 |
| 09:35:06 |
12.14 |
38 |
7054 |
买入 |
| 09:35:09 |
12.11 |
51 |
7105 |
卖出 |
| 09:35:12 |
12.1 |
45 |
7150 |
卖出 |
| 09:35:15 |
12.12 |
44 |
7194 |
买入 |
| 09:35:18 |
12.14 |
28 |
7222 |
买入 |
| 09:35:21 |
12.1 |
105 |
7327 |
卖出 |
| 09:35:24 |
12.12 |
3 |
7330 |
买入 |
| 09:35:27 |
12.11 |
26 |
7356 |
卖出 |
| 09:35:33 |
12.12 |
15 |
7371 |
买入 |
| 09:35:36 |
12.12 |
7 |
7378 |
卖出 |
| 09:35:39 |
12.1 |
15 |
7393 |
卖出 |
| 09:35:42 |
12.1 |
20 |
7413 |
卖出 |
| 09:35:45 |
12.1 |
85 |
7498 |
卖出 |
| 09:35:48 |
12.11 |
12 |
7510 |
买入 |
| 09:35:51 |
12.1 |
44 |
7554 |
卖出 |
| 09:35:54 |
12.12 |
4 |
7558 |
卖出 |
| 09:35:57 |
12.12 |
3 |
7561 |
卖出 |
| 09:36:00 |
12.15 |
143 |
7704 |
买入 |
| 09:36:03 |
12.13 |
17 |
7721 |
卖出 |
| 09:36:06 |
12.13 |
5 |
7726 |
卖出 |
| 09:36:09 |
12.12 |
36 |
7762 |
卖出 |
| 09:36:12 |
12.12 |
30 |
7792 |
卖出 |
| 09:36:15 |
12.12 |
61 |
7853 |
买入 |
| 09:36:18 |
12.1 |
65 |
7918 |
卖出 |
| 09:36:24 |
12.12 |
6 |
7924 |
卖出 |
| 09:36:27 |
12.17 |
34 |
7958 |
买入 |
| 09:36:30 |
12.19 |
2 |
7960 |
买入 |
| 09:36:39 |
12.19 |
1 |
7961 |
买入 |
| 09:36:42 |
12.19 |
7 |
7968 |
买入 |
| 09:36:45 |
12.19 |
37 |
8005 |
卖出 |
| 09:36:48 |
12.2 |
23 |
8028 |
买入 |
| 09:36:54 |
12.25 |
75 |
8103 |
买入 |
| 09:36:57 |
12.25 |
15 |
8118 |
买入 |
| 09:37:00 |
12.24 |
2 |
8120 |
买入 |
| 09:37:03 |
12.24 |
84 |
8204 |
卖出 |
| 09:37:06 |
12.26 |
15 |
8219 |
买入 |
| 09:37:09 |
12.23 |
20 |
8239 |
卖出 |
| 09:37:12 |
12.26 |
63 |
8302 |
买入 |
| 09:37:15 |
12.25 |
2 |
8304 |
卖出 |
| 09:37:18 |
12.23 |
7 |
8311 |
卖出 |
| 09:37:24 |
12.25 |
10 |
8321 |
买入 |
| 09:37:27 |
12.25 |
22 |
8343 |
卖出 |
| 09:37:30 |
12.25 |
4 |
8347 |
卖出 |
| 09:37:33 |
12.25 |
24 |
8371 |
卖出 |
| 09:37:36 |
12.27 |
19 |
8390 |
买入 |
| 09:37:39 |
12.26 |
5 |
8395 |
卖出 |
| 09:37:42 |
12.25 |
51 |
8446 |
卖出 |
| 09:37:45 |
12.26 |
3 |
8449 |
买入 |
| 09:37:48 |
12.27 |
33 |
8482 |
买入 |
| 09:37:57 |
12.29 |
41 |
8523 |
买入 |
| 09:38:00 |
12.3 |
2 |
8525 |
买入 |
| 09:38:03 |
12.33 |
59 |
8584 |
买入 |
| 09:38:06 |
12.33 |
92 |
8676 |
买入 |
| 09:38:09 |
12.33 |
3 |
8679 |
买入 |
| 09:38:12 |
12.34 |
75 |
8754 |
买入 |
| 09:38:15 |
12.33 |
3 |
8757 |
卖出 |
| 09:38:18 |
12.34 |
20 |
8777 |
买入 |
| 09:38:21 |
12.34 |
13 |
8790 |
买入 |
| 09:38:24 |
12.34 |
52 |
8842 |
卖出 |
| 09:38:27 |
12.36 |
66 |
8908 |
买入 |
| 09:38:30 |
12.36 |
512 |
9420 |
买入 |
| 09:38:33 |
12.38 |
8 |
9428 |
买入 |
| 09:38:36 |
12.38 |
2 |
9430 |
卖出 |
| 09:38:39 |
12.37 |
7 |
9437 |
卖出 |
| 09:38:42 |
12.38 |
25 |
9462 |
买入 |
| 09:38:45 |
12.38 |
79 |
9541 |
买入 |
| 09:38:48 |
12.38 |
13 |
9554 |
卖出 |
| 09:38:57 |
12.37 |
210 |
9764 |
卖出 |
| 09:39:00 |
12.38 |
95 |
9859 |
买入 |
| 09:39:03 |
12.38 |
74 |
9933 |
买入 |
| 09:39:06 |
12.38 |
39 |
9972 |
买入 |
| 09:39:09 |
12.39 |
43 |
10015 |
买入 |
| 09:39:12 |
12.38 |
47 |
10062 |
卖出 |
| 09:39:15 |
12.35 |
137 |
10199 |
卖出 |
| 09:39:18 |
12.36 |
56 |
10255 |
买入 |
| 09:39:21 |
12.35 |
11 |
10266 |
卖出 |
| 09:39:24 |
12.35 |
33 |
10299 |
买入 |
| 09:39:27 |
12.33 |
79 |
10378 |
卖出 |
| 09:39:30 |
12.33 |
3 |
10381 |
买入 |
| 09:39:36 |
12.32 |
4 |
10385 |
卖出 |
| 09:39:39 |
12.31 |
115 |
10500 |
卖出 |
| 09:39:45 |
12.32 |
3 |
10503 |
买入 |
| 09:39:51 |
12.31 |
70 |
10573 |
卖出 |
| 09:39:54 |
12.3 |
48 |
10621 |
卖出 |
| 09:39:57 |
12.32 |
44 |
10665 |
买入 |
| 09:40:00 |
12.3 |
33 |
10698 |
卖出 |
| 09:40:03 |
12.3 |
342 |
11040 |
卖出 |
| 09:40:06 |
12.28 |
39 |
11079 |
卖出 |
| 09:40:09 |
12.27 |
15 |
11094 |
卖出 |
| 09:40:12 |
12.27 |
16 |
11110 |
买入 |
| 09:40:15 |
12.29 |
31 |
11141 |
买入 |
| 09:40:18 |
12.32 |
33 |
11174 |
买入 |
| 09:40:21 |
12.32 |
7 |
11181 |
买入 |
| 09:40:27 |
12.31 |
5 |
11186 |
卖出 |
| 09:40:30 |
12.3 |
10 |
11196 |
卖出 |
| 09:40:33 |
12.32 |
19 |
11215 |
买入 |
| 09:40:36 |
12.31 |
6 |
11221 |
卖出 |
| 09:40:39 |
12.3 |
9 |
11230 |
卖出 |
| 09:40:42 |
12.32 |
20 |
11250 |
买入 |
| 09:40:45 |
12.3 |
91 |
11341 |
卖出 |
| 09:40:48 |
12.29 |
232 |
11573 |
卖出 |
| 09:40:57 |
12.28 |
5 |
11578 |
卖出 |
| 09:41:03 |
12.27 |
4 |
11582 |
买入 |
| 09:41:06 |
12.27 |
8 |
11590 |
买入 |
| 09:41:09 |
12.27 |
4 |
11594 |
买入 |
| 09:41:15 |
12.27 |
3 |
11597 |
买入 |
| 09:41:18 |
12.26 |
3 |
11600 |
买入 |
| 09:41:21 |
12.26 |
39 |
11639 |
卖出 |
| 09:41:24 |
12.27 |
40 |
11679 |
买入 |
| 09:41:27 |
12.25 |
34 |
11713 |
卖出 |
| 09:41:30 |
12.28 |
3 |
11716 |
买入 |
| 09:41:36 |
12.27 |
4 |
11720 |
卖出 |
| 09:41:42 |
12.26 |
11 |
11731 |
卖出 |
| 09:41:45 |
12.27 |
116 |
11847 |
买入 |
| 09:41:48 |
12.27 |
16 |
11863 |
卖出 |
| 09:41:54 |
12.27 |
11 |
11874 |
买入 |
| 09:41:57 |
12.27 |
3 |
11877 |
买入 |
| 09:42:03 |
12.27 |
1 |
11878 |
买入 |
| 09:42:06 |
12.26 |
29 |
11907 |
卖出 |
| 09:42:18 |
12.26 |
2 |
11909 |
买入 |
| 09:42:27 |
12.26 |
44 |
11953 |
买入 |
| 09:42:30 |
12.25 |
20 |
11973 |
卖出 |
| 09:42:36 |
12.25 |
3 |
11976 |
卖出 |
| 09:42:42 |
12.2 |
100 |
12076 |
卖出 |
| 09:42:45 |
12.23 |
18 |
12094 |
买入 |
| 09:42:48 |
12.25 |
4 |
12098 |
买入 |
| 09:42:51 |
12.25 |
9 |
12107 |
买入 |
| 09:42:54 |
12.23 |
4 |
12111 |
卖出 |
| 09:43:00 |
12.23 |
1 |
12112 |
卖出 |
| 09:43:03 |
12.25 |
9 |
12121 |
买入 |
| 09:43:06 |
12.25 |
52 |
12173 |
买入 |
| 09:43:09 |
12.25 |
14 |
12187 |
买入 |
| 09:43:12 |
12.25 |
1 |
12188 |
卖出 |
| 09:43:15 |
12.27 |
85 |
12273 |
买入 |
| 09:43:21 |
12.28 |
11 |
12284 |
买入 |
| 09:43:24 |
12.27 |
1 |
12285 |
卖出 |
| 09:43:27 |
12.28 |
5 |
12290 |
买入 |
| 09:43:30 |
12.28 |
25 |
12315 |
买入 |
| 09:43:33 |
12.28 |
7 |
12322 |
买入 |
| 09:43:39 |
12.28 |
22 |
12344 |
买入 |
| 09:43:45 |
12.29 |
6 |
12350 |
买入 |
| 09:43:48 |
12.3 |
19 |
12369 |
买入 |
| 09:43:51 |
12.3 |
37 |
12406 |
买入 |
| 09:43:54 |
12.28 |
5 |
12411 |
卖出 |
| 09:44:00 |
12.29 |
1 |
12412 |
买入 |
| 09:44:03 |
12.29 |
3 |
12415 |
买入 |
| 09:44:06 |
12.3 |
25 |
12440 |
买入 |
| 09:44:15 |
12.29 |
7 |
12447 |
卖出 |
| 09:44:21 |
12.28 |
19 |
12466 |
卖出 |
| 09:44:24 |
12.26 |
1 |
12467 |
卖出 |
| 09:44:27 |
12.26 |
12 |
12479 |
卖出 |
| 09:44:30 |
12.26 |
5 |
12484 |
卖出 |
| 09:44:39 |
12.27 |
4 |
12488 |
卖出 |
| 09:44:42 |
12.28 |
1 |
12489 |
买入 |
| 09:44:48 |
12.26 |
114 |
12603 |
卖出 |
| 09:44:54 |
12.26 |
12 |
12615 |
卖出 |
| 09:44:57 |
12.26 |
38 |
12653 |
卖出 |
| 09:45:00 |
12.26 |
5 |
12658 |
卖出 |
| 09:45:03 |
12.27 |
26 |
12684 |
卖出 |
| 09:45:06 |
12.29 |
39 |
12723 |
买入 |
| 09:45:09 |
12.29 |
8 |
12731 |
买入 |
| 09:45:12 |
12.29 |
5 |
12736 |
买入 |
| 09:45:15 |
12.27 |
8 |
12744 |
卖出 |
| 09:45:18 |
12.27 |
3 |
12747 |
卖出 |
| 09:45:21 |
12.29 |
8 |
12755 |
买入 |
| 09:45:30 |
12.3 |
20 |
12775 |
买入 |