瑞丰高材[300243]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.24 |
1 |
1 |
集合竞价 |
| 09:18:57 |
9.24 |
1 |
1 |
集合竞价 |
| 09:22:09 |
9.24 |
9 |
9 |
集合竞价 |
| 09:23:39 |
9.24 |
19 |
19 |
集合竞价 |
| 09:23:57 |
9.24 |
30 |
30 |
集合竞价 |
| 09:24:15 |
9.23 |
30 |
30 |
集合竞价 |
| 09:24:33 |
9.23 |
81 |
81 |
集合竞价 |
| 09:25:00 |
9.23 |
81 |
81 |
集合竞价 |
| 09:25:03 |
9.23 |
81 |
162 |
买入 |
| 09:30:03 |
9.22 |
36 |
198 |
卖出 |
| 09:30:06 |
9.22 |
105 |
303 |
买入 |
| 09:30:24 |
9.17 |
3 |
306 |
买入 |
| 09:30:27 |
9.12 |
9 |
315 |
卖出 |
| 09:30:30 |
9.12 |
10 |
325 |
买入 |
| 09:30:33 |
9.1 |
10 |
335 |
卖出 |
| 09:30:36 |
9.1 |
24 |
359 |
买入 |
| 09:30:39 |
9.1 |
6 |
365 |
卖出 |
| 09:30:57 |
9.07 |
10 |
375 |
卖出 |
| 09:31:03 |
9.07 |
7 |
382 |
买入 |
| 09:31:06 |
9.07 |
1 |
383 |
卖出 |
| 09:31:09 |
9.09 |
1 |
384 |
买入 |
| 09:31:12 |
9.09 |
8 |
392 |
卖出 |
| 09:31:15 |
9.09 |
3 |
395 |
买入 |
| 09:31:24 |
9.09 |
6 |
401 |
买入 |
| 09:31:27 |
9.08 |
16 |
417 |
卖出 |
| 09:31:42 |
9.09 |
62 |
479 |
买入 |
| 09:31:45 |
9.09 |
1 |
480 |
卖出 |
| 09:31:57 |
9.11 |
7 |
487 |
买入 |
| 09:32:00 |
9.09 |
100 |
587 |
卖出 |
| 09:32:03 |
9.11 |
1 |
588 |
买入 |
| 09:32:06 |
9.11 |
35 |
623 |
卖出 |
| 09:32:09 |
9.11 |
17 |
640 |
卖出 |
| 09:32:12 |
9.14 |
39 |
679 |
买入 |
| 09:32:15 |
9.11 |
11 |
690 |
卖出 |
| 09:32:18 |
9.11 |
5 |
695 |
卖出 |
| 09:32:24 |
9.14 |
5 |
700 |
卖出 |
| 09:32:27 |
9.11 |
35 |
735 |
卖出 |
| 09:32:30 |
9.14 |
12 |
747 |
买入 |
| 09:32:39 |
9.14 |
16 |
763 |
买入 |
| 09:32:42 |
9.14 |
20 |
783 |
买入 |
| 09:32:48 |
9.12 |
1 |
784 |
买入 |
| 09:32:51 |
9.14 |
10 |
794 |
买入 |
| 09:33:06 |
9.12 |
11 |
805 |
卖出 |
| 09:33:09 |
9.11 |
21 |
826 |
卖出 |
| 09:33:15 |
9.13 |
39 |
865 |
买入 |
| 09:33:21 |
9.11 |
8 |
873 |
卖出 |
| 09:33:27 |
9.13 |
4 |
877 |
买入 |
| 09:33:30 |
9.14 |
103 |
980 |
买入 |
| 09:33:39 |
9.14 |
10 |
990 |
买入 |
| 09:33:42 |
9.16 |
36 |
1026 |
买入 |
| 09:33:45 |
9.14 |
1 |
1027 |
卖出 |
| 09:34:06 |
9.14 |
16 |
1043 |
卖出 |
| 09:34:15 |
9.16 |
10 |
1053 |
买入 |
| 09:34:21 |
9.14 |
14 |
1067 |
卖出 |
| 09:34:24 |
9.15 |
20 |
1087 |
买入 |
| 09:34:33 |
9.15 |
31 |
1118 |
买入 |
| 09:34:36 |
9.15 |
20 |
1138 |
卖出 |
| 09:34:42 |
9.17 |
7 |
1145 |
买入 |
| 09:34:45 |
9.16 |
7 |
1152 |
卖出 |
| 09:34:57 |
9.2 |
36 |
1188 |
买入 |
| 09:35:00 |
9.18 |
12 |
1200 |
卖出 |
| 09:35:06 |
9.17 |
103 |
1303 |
卖出 |
| 09:35:15 |
9.15 |
8 |
1311 |
卖出 |
| 09:35:30 |
9.15 |
26 |
1337 |
卖出 |
| 09:35:33 |
9.15 |
9 |
1346 |
买入 |
| 09:35:36 |
9.15 |
1 |
1347 |
卖出 |
| 09:35:45 |
9.16 |
5 |
1352 |
买入 |
| 09:36:27 |
9.16 |
14 |
1366 |
买入 |
| 09:36:30 |
9.16 |
2 |
1368 |
卖出 |
| 09:36:42 |
9.16 |
7 |
1375 |
卖出 |
| 09:36:51 |
9.16 |
10 |
1385 |
卖出 |
| 09:37:18 |
9.15 |
86 |
1471 |
卖出 |
| 09:37:21 |
9.16 |
1 |
1472 |
买入 |
| 09:37:24 |
9.15 |
3 |
1475 |
卖出 |
| 09:37:27 |
9.15 |
9 |
1484 |
卖出 |
| 09:37:33 |
9.16 |
33 |
1517 |
买入 |
| 09:37:36 |
9.16 |
8 |
1525 |
买入 |
| 09:37:39 |
9.16 |
3 |
1528 |
买入 |
| 09:37:42 |
9.16 |
10 |
1538 |
买入 |
| 09:37:45 |
9.16 |
2 |
1540 |
买入 |
| 09:37:48 |
9.17 |
32 |
1572 |
买入 |
| 09:37:54 |
9.17 |
17 |
1589 |
卖出 |
| 09:38:21 |
9.17 |
11 |
1600 |
卖出 |
| 09:38:33 |
9.17 |
1 |
1601 |
卖出 |
| 09:38:42 |
9.18 |
20 |
1621 |
买入 |
| 09:38:48 |
9.17 |
10 |
1631 |
卖出 |
| 09:38:51 |
9.17 |
6 |
1637 |
卖出 |
| 09:38:54 |
9.18 |
18 |
1655 |
买入 |
| 09:38:57 |
9.17 |
100 |
1755 |
卖出 |
| 09:39:03 |
9.18 |
19 |
1774 |
买入 |
| 09:39:24 |
9.18 |
9 |
1783 |
买入 |
| 09:39:30 |
9.18 |
19 |
1802 |
卖出 |
| 09:39:33 |
9.18 |
30 |
1832 |
买入 |
| 09:39:39 |
9.18 |
4 |
1836 |
买入 |
| 09:39:57 |
9.18 |
9 |
1845 |
买入 |
| 09:40:09 |
9.18 |
1 |
1846 |
买入 |
| 09:40:12 |
9.18 |
2 |
1848 |
卖出 |
| 09:40:18 |
9.18 |
1 |
1849 |
卖出 |
| 09:40:24 |
9.19 |
39 |
1888 |
买入 |
| 09:40:39 |
9.19 |
1 |
1889 |
卖出 |
| 09:40:42 |
9.19 |
10 |
1899 |
卖出 |
| 09:40:48 |
9.19 |
2 |
1901 |
卖出 |
| 09:40:51 |
9.2 |
11 |
1912 |
买入 |
| 09:40:54 |
9.19 |
1 |
1913 |
卖出 |
| 09:40:57 |
9.19 |
8 |
1921 |
卖出 |
| 09:41:00 |
9.19 |
1 |
1922 |
卖出 |
| 09:41:06 |
9.2 |
16 |
1938 |
买入 |
| 09:41:09 |
9.2 |
2 |
1940 |
卖出 |
| 09:41:12 |
9.2 |
12 |
1952 |
卖出 |
| 09:41:18 |
9.19 |
9 |
1961 |
卖出 |
| 09:41:30 |
9.19 |
1 |
1962 |
卖出 |
| 09:41:36 |
9.2 |
32 |
1994 |
买入 |
| 09:41:48 |
9.18 |
5 |
1999 |
卖出 |
| 09:41:51 |
9.19 |
1 |
2000 |
买入 |
| 09:42:18 |
9.18 |
5 |
2005 |
卖出 |
| 09:42:39 |
9.16 |
212 |
2217 |
卖出 |
| 09:42:42 |
9.16 |
1 |
2218 |
卖出 |
| 09:42:48 |
9.16 |
28 |
2246 |
买入 |
| 09:43:15 |
9.17 |
12 |
2258 |
买入 |
| 09:43:18 |
9.17 |
16 |
2274 |
买入 |
| 09:43:48 |
9.16 |
1 |
2275 |
卖出 |
| 09:44:03 |
9.17 |
1 |
2276 |
买入 |
| 09:44:06 |
9.18 |
45 |
2321 |
买入 |
| 09:44:09 |
9.18 |
48 |
2369 |
买入 |
| 09:44:12 |
9.19 |
2 |
2371 |
买入 |
| 09:44:15 |
9.19 |
1 |
2372 |
买入 |
| 09:44:18 |
9.19 |
2 |
2374 |
买入 |
| 09:44:24 |
9.19 |
5 |
2379 |
买入 |
| 09:44:33 |
9.19 |
45 |
2424 |
买入 |
| 09:44:36 |
9.19 |
2 |
2426 |
卖出 |
| 09:44:39 |
9.19 |
1 |
2427 |
买入 |
| 09:44:42 |
9.19 |
8 |
2435 |
买入 |
| 09:44:48 |
9.18 |
78 |
2513 |
卖出 |
| 09:45:03 |
9.19 |
15 |
2528 |
卖出 |
| 09:45:06 |
9.19 |
10 |
2538 |
买入 |
| 09:45:09 |
9.2 |
85 |
2623 |
买入 |
| 09:45:12 |
9.2 |
53 |
2676 |
买入 |
| 09:45:15 |
9.2 |
2 |
2678 |
买入 |
| 09:45:27 |
9.2 |
32 |
2710 |
买入 |
| 09:45:30 |
9.2 |
26 |
2736 |
买入 |
| 09:45:33 |
9.2 |
26 |
2762 |
买入 |
| 09:45:36 |
9.19 |
1 |
2763 |
卖出 |
| 09:45:42 |
9.2 |
25 |
2788 |
买入 |
| 09:45:45 |
9.2 |
48 |
2836 |
买入 |
| 09:45:54 |
9.21 |
4 |
2840 |
买入 |
| 09:46:06 |
9.21 |
6 |
2846 |
买入 |
| 09:46:09 |
9.22 |
18 |
2864 |
买入 |
| 09:46:12 |
9.22 |
47 |
2911 |
买入 |
| 09:46:15 |
9.22 |
6 |
2917 |
买入 |
| 09:46:18 |
9.23 |
77 |
2994 |
买入 |
| 09:46:21 |
9.23 |
37 |
3031 |
买入 |
| 09:46:24 |
9.23 |
31 |
3062 |
买入 |
| 09:46:27 |
9.23 |
32 |
3094 |
买入 |
| 09:46:30 |
9.23 |
11 |
3105 |
买入 |
| 09:46:39 |
9.23 |
3 |
3108 |
买入 |
| 09:46:51 |
9.23 |
4 |
3112 |
买入 |
| 09:46:57 |
9.23 |
8 |
3120 |
买入 |
| 09:47:06 |
9.23 |
3 |
3123 |
买入 |
| 09:47:09 |
9.23 |
80 |
3203 |
买入 |
| 09:47:15 |
9.23 |
2 |
3205 |
买入 |
| 09:47:18 |
9.23 |
2 |
3207 |
买入 |
| 09:47:21 |
9.22 |
8 |
3215 |
卖出 |
| 09:47:36 |
9.23 |
60 |
3275 |
买入 |
| 09:47:42 |
9.22 |
10 |
3285 |
卖出 |
| 09:47:45 |
9.23 |
11 |
3296 |
买入 |
| 09:48:06 |
9.23 |
28 |
3324 |
买入 |
| 09:48:15 |
9.24 |
4 |
3328 |
卖出 |
| 09:48:27 |
9.24 |
20 |
3348 |
买入 |
| 09:48:30 |
9.24 |
15 |
3363 |
买入 |
| 09:48:36 |
9.24 |
2 |
3365 |
买入 |
| 09:48:45 |
9.24 |
2 |
3367 |
买入 |
| 09:49:09 |
9.24 |
5 |
3372 |
买入 |
| 09:49:27 |
9.24 |
5 |
3377 |
买入 |
| 09:49:30 |
9.24 |
30 |
3407 |
买入 |
| 09:49:39 |
9.25 |
25 |
3432 |
买入 |
| 09:49:42 |
9.24 |
20 |
3452 |
卖出 |
| 09:50:18 |
9.24 |
1 |
3453 |
卖出 |
| 09:50:33 |
9.24 |
10 |
3463 |
卖出 |
| 09:50:54 |
9.24 |
1 |
3464 |
卖出 |
| 09:51:09 |
9.24 |
32 |
3496 |
卖出 |
| 09:51:15 |
9.23 |
10 |
3506 |
卖出 |
| 09:51:21 |
9.24 |
28 |
3534 |
买入 |
| 09:51:27 |
9.26 |
68 |
3602 |
买入 |
| 09:51:30 |
9.25 |
10 |
3612 |
卖出 |
| 09:51:45 |
9.26 |
27 |
3639 |
买入 |
| 09:52:21 |
9.26 |
2 |
3641 |
买入 |
| 09:52:27 |
9.28 |
18 |
3659 |
买入 |
| 09:52:45 |
9.26 |
1 |
3660 |
卖出 |
| 09:52:54 |
9.26 |
11 |
3671 |
卖出 |
| 09:53:09 |
9.27 |
2 |
3673 |
买入 |
| 09:53:15 |
9.28 |
3 |
3676 |
买入 |
| 09:53:21 |
9.27 |
2 |
3678 |
买入 |
| 09:53:24 |
9.27 |
2 |
3680 |
买入 |
| 09:54:00 |
9.25 |
30 |
3710 |
卖出 |
| 09:54:03 |
9.27 |
10 |
3720 |
买入 |
| 09:54:09 |
9.26 |
10 |
3730 |
卖出 |
| 09:54:15 |
9.26 |
2 |
3732 |
卖出 |
| 09:54:24 |
9.25 |
23 |
3755 |
卖出 |
| 09:54:42 |
9.26 |
6 |
3761 |
买入 |
| 09:55:09 |
9.26 |
10 |
3771 |
买入 |
| 09:55:12 |
9.27 |
4 |
3775 |
买入 |
| 09:55:15 |
9.26 |
40 |
3815 |
卖出 |
| 09:55:39 |
9.26 |
10 |
3825 |
买入 |
| 09:55:42 |
9.26 |
4 |
3829 |
买入 |
| 09:55:45 |
9.26 |
1 |
3830 |
买入 |
| 09:55:48 |
9.26 |
1 |
3831 |
买入 |
| 09:56:00 |
9.25 |
20 |
3851 |
卖出 |
| 09:56:03 |
9.26 |
21 |
3872 |
买入 |
| 09:56:06 |
9.25 |
2 |
3874 |
卖出 |
| 09:56:18 |
9.25 |
2 |
3876 |
卖出 |
| 09:56:51 |
9.26 |
3 |
3879 |
卖出 |
| 09:56:54 |
9.26 |
2 |
3881 |
买入 |
| 09:56:57 |
9.27 |
1 |
3882 |
买入 |
| 09:57:18 |
9.28 |
140 |
4022 |
买入 |
| 09:57:21 |
9.28 |
33 |
4055 |
买入 |
| 09:57:24 |
9.28 |
8 |
4063 |
买入 |
| 09:57:30 |
9.29 |
11 |
4074 |
买入 |
| 09:57:48 |
9.29 |
50 |
4124 |
买入 |
| 09:57:51 |
9.29 |
1 |
4125 |
买入 |
| 09:57:54 |
9.29 |
4 |
4129 |
卖出 |
| 09:58:15 |
9.29 |
3 |
4132 |
卖出 |
| 09:58:18 |
9.29 |
6 |
4138 |
卖出 |
| 09:58:21 |
9.29 |
2 |
4140 |
卖出 |
| 09:58:24 |
9.29 |
12 |
4152 |
买入 |
| 09:58:27 |
9.29 |
4 |
4156 |
买入 |
| 09:58:36 |
9.3 |
1 |
4157 |
买入 |
| 09:58:42 |
9.29 |
1 |
4158 |
卖出 |
| 09:58:45 |
9.29 |
8 |
4166 |
卖出 |
| 09:58:57 |
9.29 |
3 |
4169 |
买入 |
| 09:59:00 |
9.29 |
11 |
4180 |
买入 |
| 09:59:09 |
9.28 |
35 |
4215 |
卖出 |
| 09:59:18 |
9.27 |
2 |
4217 |
卖出 |
| 09:59:27 |
9.27 |
6 |
4223 |
卖出 |
| 09:59:36 |
9.27 |
20 |
4243 |
卖出 |
| 09:59:42 |
9.27 |
33 |
4276 |
卖出 |
| 10:00:12 |
9.27 |
50 |
4326 |
买入 |
| 10:00:30 |
9.28 |
12 |
4338 |
买入 |
| 10:00:36 |
9.27 |
9 |
4347 |
卖出 |
| 10:00:39 |
9.26 |
5 |
4352 |
卖出 |
| 10:01:54 |
9.25 |
8 |
4360 |
卖出 |
| 10:02:06 |
9.25 |
22 |
4382 |
买入 |
| 10:02:12 |
9.27 |
2 |
4384 |
买入 |
| 10:02:15 |
9.27 |
2 |
4386 |
买入 |
| 10:02:18 |
9.27 |
1 |
4387 |
买入 |
| 10:02:21 |
9.27 |
151 |
4538 |
买入 |
| 10:02:24 |
9.27 |
15 |
4553 |
买入 |
| 10:02:27 |
9.27 |
6 |
4559 |
买入 |
| 10:02:30 |
9.27 |
1 |
4560 |
买入 |
| 10:02:33 |
9.27 |
22 |
4582 |
买入 |
| 10:02:51 |
9.27 |
3 |
4585 |
卖出 |
| 10:03:15 |
9.27 |
23 |
4608 |
卖出 |
| 10:03:18 |
9.28 |
10 |
4618 |
买入 |
| 10:03:45 |
9.28 |
6 |
4624 |
卖出 |
| 10:03:54 |
9.28 |
24 |
4648 |
卖出 |
| 10:04:09 |
9.28 |
5 |
4653 |
买入 |
| 10:05:00 |
9.28 |
15 |
4668 |
买入 |
| 10:05:09 |
9.27 |
15 |
4683 |
卖出 |
| 10:05:51 |
9.28 |
2 |
4685 |
买入 |
| 10:06:27 |
9.28 |
8 |
4693 |
卖出 |
| 10:06:36 |
9.27 |
15 |
4708 |
卖出 |
| 10:06:48 |
9.27 |
1 |
4709 |
卖出 |
| 10:07:03 |
9.27 |
26 |
4735 |
卖出 |
| 10:07:39 |
9.25 |
15 |
4750 |
卖出 |
| 10:07:42 |
9.25 |
4 |
4754 |
卖出 |
| 10:07:51 |
9.25 |
5 |
4759 |
买入 |
| 10:07:54 |
9.25 |
4 |
4763 |
买入 |
| 10:08:03 |
9.25 |
65 |
4828 |
买入 |
| 10:08:06 |
9.25 |
26 |
4854 |
买入 |
| 10:08:12 |
9.26 |
60 |
4914 |
买入 |
| 10:08:15 |
9.26 |
3 |
4917 |
卖出 |
| 10:08:21 |
9.26 |
1 |
4918 |
卖出 |
| 10:08:39 |
9.26 |
20 |
4938 |
卖出 |
| 10:09:09 |
9.26 |
13 |
4951 |
卖出 |
| 10:09:12 |
9.26 |
3 |
4954 |
买入 |
| 10:09:18 |
9.26 |
5 |
4959 |
买入 |
| 10:09:21 |
9.25 |
66 |
5025 |
卖出 |
| 10:09:30 |
9.25 |
13 |
5038 |
买入 |
| 10:09:36 |
9.25 |
1 |
5039 |
买入 |
| 10:09:39 |
9.25 |
22 |
5061 |
买入 |
| 10:09:42 |
9.24 |
57 |
5118 |
卖出 |
| 10:10:03 |
9.26 |
8 |
5126 |
买入 |
| 10:10:09 |
9.27 |
9 |
5135 |
买入 |
| 10:10:12 |
9.27 |
6 |
5141 |
买入 |
| 10:10:30 |
9.27 |
26 |
5167 |
买入 |
| 10:11:00 |
9.26 |
15 |
5182 |
卖出 |
| 10:11:09 |
9.27 |
4 |
5186 |
买入 |
| 10:11:15 |
9.27 |
50 |
5236 |
买入 |
| 10:11:24 |
9.27 |
6 |
5242 |
买入 |
| 10:12:06 |
9.28 |
20 |
5262 |
买入 |
| 10:12:45 |
9.27 |
21 |
5283 |
卖出 |
| 10:13:03 |
9.27 |
35 |
5318 |
卖出 |
| 10:13:09 |
9.28 |
7 |
5325 |
买入 |
| 10:13:21 |
9.28 |
5 |
5330 |
买入 |
| 10:13:27 |
9.26 |
18 |
5348 |
卖出 |
| 10:14:00 |
9.28 |
2 |
5350 |
买入 |
| 10:14:57 |
9.28 |
5 |
5355 |
买入 |
| 10:15:12 |
9.28 |
3 |
5358 |
买入 |
| 10:15:36 |
9.27 |
32 |
5390 |
卖出 |
| 10:16:03 |
9.26 |
42 |
5432 |
卖出 |
| 10:16:06 |
9.26 |
1 |
5433 |
买入 |