国瑞科技[300600]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.59 |
2 |
2 |
集合竞价 |
| 09:15:30 |
7.18 |
197 |
197 |
集合竞价 |
| 09:15:57 |
7.18 |
197 |
197 |
集合竞价 |
| 09:16:06 |
7.18 |
197 |
197 |
集合竞价 |
| 09:16:15 |
7.21 |
197 |
197 |
集合竞价 |
| 09:16:33 |
7.21 |
197 |
197 |
集合竞价 |
| 09:17:27 |
7.28 |
197 |
197 |
集合竞价 |
| 09:17:36 |
7.21 |
217 |
217 |
集合竞价 |
| 09:17:45 |
7.31 |
217 |
217 |
集合竞价 |
| 09:17:54 |
7.21 |
217 |
217 |
集合竞价 |
| 09:18:12 |
7.41 |
20 |
20 |
集合竞价 |
| 09:19:06 |
7.41 |
20 |
20 |
集合竞价 |
| 09:19:15 |
7.41 |
20 |
20 |
集合竞价 |
| 09:19:24 |
7.41 |
20 |
20 |
集合竞价 |
| 09:20:12 |
7.41 |
20 |
20 |
集合竞价 |
| 09:20:48 |
7.43 |
20 |
20 |
集合竞价 |
| 09:21:51 |
7.43 |
21 |
21 |
集合竞价 |
| 09:22:18 |
7.43 |
23 |
23 |
集合竞价 |
| 09:22:27 |
7.42 |
24 |
24 |
集合竞价 |
| 09:23:21 |
7.43 |
40 |
40 |
集合竞价 |
| 09:23:30 |
7.43 |
40 |
40 |
集合竞价 |
| 09:23:57 |
7.44 |
40 |
40 |
集合竞价 |
| 09:24:15 |
7.45 |
40 |
40 |
集合竞价 |
| 09:24:33 |
7.44 |
61 |
61 |
集合竞价 |
| 09:24:51 |
7.43 |
84 |
84 |
集合竞价 |
| 09:25:00 |
7.65 |
172 |
172 |
集合竞价 |
| 09:25:03 |
7.68 |
173 |
345 |
卖出 |
| 09:30:03 |
7.89 |
347 |
692 |
买入 |
| 09:30:06 |
7.82 |
331 |
1023 |
买入 |
| 09:30:09 |
7.68 |
131 |
1154 |
卖出 |
| 09:30:12 |
7.77 |
61 |
1215 |
买入 |
| 09:30:18 |
7.73 |
31 |
1246 |
卖出 |
| 09:30:21 |
7.7 |
82 |
1328 |
卖出 |
| 09:30:24 |
7.7 |
16 |
1344 |
卖出 |
| 09:30:27 |
7.69 |
125 |
1469 |
卖出 |
| 09:30:30 |
7.69 |
1 |
1470 |
卖出 |
| 09:30:33 |
7.68 |
54 |
1524 |
卖出 |
| 09:30:36 |
7.68 |
183 |
1707 |
买入 |
| 09:30:39 |
7.61 |
40 |
1747 |
卖出 |
| 09:30:42 |
7.68 |
34 |
1781 |
买入 |
| 09:30:45 |
7.68 |
121 |
1902 |
买入 |
| 09:30:48 |
7.66 |
162 |
2064 |
卖出 |
| 09:30:51 |
7.65 |
48 |
2112 |
卖出 |
| 09:30:54 |
7.67 |
11 |
2123 |
买入 |
| 09:30:57 |
7.65 |
16 |
2139 |
卖出 |
| 09:31:00 |
7.63 |
10 |
2149 |
卖出 |
| 09:31:03 |
7.63 |
24 |
2173 |
买入 |
| 09:31:06 |
7.63 |
12 |
2185 |
买入 |
| 09:31:09 |
7.63 |
13 |
2198 |
买入 |
| 09:31:12 |
7.58 |
77 |
2275 |
卖出 |
| 09:31:15 |
7.58 |
16 |
2291 |
卖出 |
| 09:31:18 |
7.62 |
32 |
2323 |
买入 |
| 09:31:21 |
7.58 |
13 |
2336 |
卖出 |
| 09:31:24 |
7.59 |
11 |
2347 |
买入 |
| 09:31:30 |
7.61 |
148 |
2495 |
买入 |
| 09:31:33 |
7.58 |
13 |
2508 |
卖出 |
| 09:31:36 |
7.63 |
4 |
2512 |
买入 |
| 09:31:39 |
7.6 |
86 |
2598 |
卖出 |
| 09:31:42 |
7.63 |
2 |
2600 |
买入 |
| 09:31:45 |
7.6 |
42 |
2642 |
卖出 |
| 09:31:48 |
7.6 |
37 |
2679 |
买入 |
| 09:31:51 |
7.65 |
30 |
2709 |
买入 |
| 09:31:57 |
7.6 |
14 |
2723 |
卖出 |
| 09:32:00 |
7.65 |
3 |
2726 |
买入 |
| 09:32:03 |
7.62 |
19 |
2745 |
卖出 |
| 09:32:06 |
7.62 |
8 |
2753 |
卖出 |
| 09:32:09 |
7.61 |
129 |
2882 |
卖出 |
| 09:32:12 |
7.62 |
97 |
2979 |
买入 |
| 09:32:15 |
7.63 |
10 |
2989 |
买入 |
| 09:32:18 |
7.62 |
1 |
2990 |
卖出 |
| 09:32:21 |
7.62 |
21 |
3011 |
买入 |
| 09:32:24 |
7.62 |
3 |
3014 |
买入 |
| 09:32:27 |
7.62 |
27 |
3041 |
买入 |
| 09:32:30 |
7.61 |
2 |
3043 |
卖出 |
| 09:32:33 |
7.62 |
7 |
3050 |
买入 |
| 09:32:36 |
7.61 |
14 |
3064 |
卖出 |
| 09:32:39 |
7.62 |
21 |
3085 |
卖出 |
| 09:32:48 |
7.62 |
140 |
3225 |
买入 |
| 09:32:51 |
7.62 |
10 |
3235 |
买入 |
| 09:32:54 |
7.61 |
71 |
3306 |
卖出 |
| 09:32:57 |
7.62 |
21 |
3327 |
买入 |
| 09:33:00 |
7.6 |
188 |
3515 |
卖出 |
| 09:33:06 |
7.6 |
27 |
3542 |
买入 |
| 09:33:09 |
7.58 |
53 |
3595 |
卖出 |
| 09:33:12 |
7.58 |
34 |
3629 |
卖出 |
| 09:33:15 |
7.57 |
100 |
3729 |
卖出 |
| 09:33:18 |
7.56 |
51 |
3780 |
卖出 |
| 09:33:21 |
7.58 |
1 |
3781 |
买入 |
| 09:33:24 |
7.56 |
12 |
3793 |
卖出 |
| 09:33:27 |
7.56 |
11 |
3804 |
买入 |
| 09:33:30 |
7.56 |
104 |
3908 |
卖出 |
| 09:33:33 |
7.6 |
121 |
4029 |
买入 |
| 09:33:36 |
7.57 |
107 |
4136 |
卖出 |
| 09:33:45 |
7.56 |
7 |
4143 |
卖出 |
| 09:33:48 |
7.57 |
10 |
4153 |
买入 |
| 09:33:51 |
7.57 |
6 |
4159 |
卖出 |
| 09:33:54 |
7.6 |
11 |
4170 |
买入 |
| 09:34:06 |
7.61 |
53 |
4223 |
买入 |
| 09:34:15 |
7.58 |
1 |
4224 |
卖出 |
| 09:34:18 |
7.6 |
18 |
4242 |
买入 |
| 09:34:21 |
7.61 |
128 |
4370 |
买入 |
| 09:34:24 |
7.6 |
28 |
4398 |
卖出 |
| 09:34:27 |
7.61 |
6 |
4404 |
买入 |
| 09:34:30 |
7.61 |
12 |
4416 |
买入 |
| 09:34:33 |
7.61 |
6 |
4422 |
买入 |
| 09:34:36 |
7.61 |
8 |
4430 |
买入 |
| 09:34:39 |
7.61 |
12 |
4442 |
买入 |
| 09:34:42 |
7.62 |
8 |
4450 |
买入 |
| 09:34:51 |
7.62 |
22 |
4472 |
买入 |
| 09:34:54 |
7.62 |
38 |
4510 |
买入 |
| 09:35:03 |
7.62 |
8 |
4518 |
买入 |
| 09:35:06 |
7.62 |
2 |
4520 |
卖出 |
| 09:35:09 |
7.62 |
13 |
4533 |
卖出 |
| 09:35:15 |
7.63 |
26 |
4559 |
买入 |
| 09:35:18 |
7.64 |
3 |
4562 |
买入 |
| 09:35:21 |
7.65 |
1 |
4563 |
买入 |
| 09:35:24 |
7.64 |
11 |
4574 |
卖出 |
| 09:35:27 |
7.65 |
81 |
4655 |
买入 |
| 09:35:30 |
7.64 |
4 |
4659 |
卖出 |
| 09:35:33 |
7.64 |
20 |
4679 |
卖出 |
| 09:35:36 |
7.65 |
6 |
4685 |
买入 |
| 09:35:39 |
7.65 |
5 |
4690 |
卖出 |
| 09:35:42 |
7.67 |
61 |
4751 |
买入 |
| 09:35:45 |
7.66 |
142 |
4893 |
卖出 |
| 09:35:54 |
7.65 |
1 |
4894 |
买入 |
| 09:36:09 |
7.67 |
8 |
4902 |
买入 |
| 09:36:12 |
7.66 |
3 |
4905 |
卖出 |
| 09:36:15 |
7.66 |
10 |
4915 |
卖出 |
| 09:36:18 |
7.66 |
2 |
4917 |
买入 |
| 09:36:24 |
7.67 |
51 |
4968 |
买入 |
| 09:36:36 |
7.67 |
9 |
4977 |
买入 |
| 09:36:51 |
7.68 |
17 |
4994 |
买入 |
| 09:36:54 |
7.67 |
8 |
5002 |
卖出 |
| 09:36:57 |
7.67 |
51 |
5053 |
卖出 |
| 09:37:00 |
7.67 |
1 |
5054 |
卖出 |
| 09:37:03 |
7.68 |
64 |
5118 |
买入 |
| 09:37:12 |
7.67 |
4 |
5122 |
卖出 |
| 09:37:15 |
7.68 |
52 |
5174 |
买入 |
| 09:37:24 |
7.67 |
8 |
5182 |
卖出 |
| 09:37:27 |
7.67 |
2 |
5184 |
买入 |
| 09:37:30 |
7.68 |
14 |
5198 |
买入 |
| 09:37:36 |
7.68 |
2 |
5200 |
买入 |
| 09:37:39 |
7.69 |
9 |
5209 |
买入 |
| 09:37:42 |
7.7 |
65 |
5274 |
买入 |
| 09:37:45 |
7.7 |
5 |
5279 |
买入 |
| 09:37:51 |
7.7 |
37 |
5316 |
买入 |
| 09:37:57 |
7.7 |
7 |
5323 |
买入 |
| 09:38:00 |
7.72 |
5 |
5328 |
买入 |
| 09:38:06 |
7.71 |
2 |
5330 |
卖出 |
| 09:38:09 |
7.74 |
206 |
5536 |
买入 |
| 09:38:12 |
7.7 |
70 |
5606 |
卖出 |
| 09:38:15 |
7.7 |
12 |
5618 |
卖出 |
| 09:38:18 |
7.7 |
1 |
5619 |
卖出 |
| 09:38:21 |
7.71 |
52 |
5671 |
买入 |
| 09:38:24 |
7.69 |
5 |
5676 |
卖出 |
| 09:38:27 |
7.69 |
3 |
5679 |
买入 |
| 09:38:30 |
7.69 |
103 |
5782 |
买入 |
| 09:38:33 |
7.69 |
1 |
5783 |
买入 |
| 09:38:36 |
7.68 |
3 |
5786 |
卖出 |
| 09:39:03 |
7.68 |
10 |
5796 |
卖出 |
| 09:39:06 |
7.68 |
40 |
5836 |
卖出 |
| 09:39:09 |
7.68 |
42 |
5878 |
卖出 |
| 09:39:12 |
7.68 |
12 |
5890 |
买入 |
| 09:39:15 |
7.71 |
10 |
5900 |
买入 |
| 09:39:21 |
7.69 |
14 |
5914 |
卖出 |
| 09:39:30 |
7.7 |
6 |
5920 |
买入 |
| 09:39:36 |
7.71 |
56 |
5976 |
买入 |
| 09:39:45 |
7.71 |
18 |
5994 |
买入 |
| 09:39:48 |
7.7 |
44 |
6038 |
卖出 |
| 09:40:00 |
7.71 |
70 |
6108 |
买入 |
| 09:40:03 |
7.69 |
149 |
6257 |
卖出 |
| 09:40:09 |
7.68 |
3 |
6260 |
卖出 |
| 09:40:12 |
7.67 |
19 |
6279 |
卖出 |
| 09:40:15 |
7.67 |
2 |
6281 |
卖出 |
| 09:40:18 |
7.68 |
2 |
6283 |
买入 |
| 09:40:24 |
7.67 |
14 |
6297 |
卖出 |
| 09:40:33 |
7.66 |
2 |
6299 |
卖出 |
| 09:40:36 |
7.65 |
2 |
6301 |
卖出 |
| 09:40:39 |
7.65 |
5 |
6306 |
卖出 |
| 09:40:42 |
7.65 |
1 |
6307 |
卖出 |
| 09:40:48 |
7.65 |
7 |
6314 |
买入 |
| 09:40:54 |
7.65 |
27 |
6341 |
买入 |
| 09:41:00 |
7.64 |
85 |
6426 |
卖出 |
| 09:41:06 |
7.66 |
5 |
6431 |
买入 |
| 09:41:09 |
7.67 |
10 |
6441 |
买入 |
| 09:41:12 |
7.65 |
49 |
6490 |
卖出 |
| 09:41:15 |
7.64 |
13 |
6503 |
卖出 |
| 09:41:18 |
7.64 |
5 |
6508 |
买入 |
| 09:41:24 |
7.65 |
12 |
6520 |
买入 |
| 09:41:33 |
7.66 |
19 |
6539 |
买入 |
| 09:41:36 |
7.67 |
115 |
6654 |
买入 |
| 09:41:39 |
7.67 |
31 |
6685 |
买入 |
| 09:41:42 |
7.65 |
154 |
6839 |
卖出 |
| 09:41:45 |
7.66 |
24 |
6863 |
卖出 |
| 09:41:51 |
7.66 |
5 |
6868 |
卖出 |
| 09:42:06 |
7.69 |
1 |
6869 |
买入 |
| 09:42:15 |
7.67 |
5 |
6874 |
卖出 |
| 09:42:18 |
7.66 |
14 |
6888 |
卖出 |
| 09:42:24 |
7.67 |
32 |
6920 |
买入 |
| 09:42:27 |
7.65 |
54 |
6974 |
卖出 |
| 09:42:36 |
7.66 |
8 |
6982 |
买入 |
| 09:42:51 |
7.67 |
134 |
7116 |
买入 |
| 09:42:54 |
7.66 |
15 |
7131 |
卖出 |
| 09:43:06 |
7.67 |
3 |
7134 |
买入 |
| 09:43:09 |
7.67 |
2 |
7136 |
买入 |
| 09:43:27 |
7.68 |
6 |
7142 |
买入 |
| 09:43:33 |
7.68 |
9 |
7151 |
买入 |
| 09:43:42 |
7.69 |
12 |
7163 |
买入 |
| 09:43:45 |
7.69 |
6 |
7169 |
买入 |
| 09:43:51 |
7.69 |
2 |
7171 |
买入 |
| 09:43:57 |
7.69 |
1 |
7172 |
买入 |
| 09:44:00 |
7.69 |
6 |
7178 |
买入 |
| 09:44:06 |
7.69 |
11 |
7189 |
卖出 |
| 09:44:12 |
7.7 |
90 |
7279 |
买入 |
| 09:44:24 |
7.7 |
2 |
7281 |
买入 |
| 09:44:27 |
7.7 |
20 |
7301 |
买入 |
| 09:44:30 |
7.7 |
49 |
7350 |
买入 |
| 09:44:33 |
7.72 |
46 |
7396 |
买入 |
| 09:44:36 |
7.72 |
33 |
7429 |
买入 |
| 09:44:45 |
7.72 |
13 |
7442 |
买入 |
| 09:44:48 |
7.72 |
7 |
7449 |
买入 |
| 09:45:00 |
7.73 |
1 |
7450 |
买入 |
| 09:45:03 |
7.73 |
49 |
7499 |
买入 |
| 09:45:06 |
7.74 |
42 |
7541 |
买入 |
| 09:45:09 |
7.73 |
2 |
7543 |
买入 |
| 09:45:12 |
7.73 |
52 |
7595 |
买入 |
| 09:45:15 |
7.73 |
1 |
7596 |
卖出 |
| 09:45:18 |
7.72 |
10 |
7606 |
卖出 |
| 09:45:21 |
7.73 |
54 |
7660 |
买入 |
| 09:45:27 |
7.72 |
48 |
7708 |
买入 |
| 09:45:30 |
7.72 |
23 |
7731 |
买入 |
| 09:45:33 |
7.71 |
42 |
7773 |
卖出 |
| 09:45:36 |
7.71 |
23 |
7796 |
买入 |
| 09:45:39 |
7.71 |
4 |
7800 |
买入 |
| 09:45:42 |
7.74 |
27 |
7827 |
买入 |
| 09:45:54 |
7.71 |
23 |
7850 |
卖出 |
| 09:45:57 |
7.73 |
5 |
7855 |
买入 |
| 09:46:00 |
7.71 |
1 |
7856 |
卖出 |
| 09:46:03 |
7.72 |
3 |
7859 |
买入 |
| 09:46:09 |
7.72 |
2 |
7861 |
买入 |
| 09:46:12 |
7.72 |
1 |
7862 |
买入 |
| 09:46:15 |
7.72 |
1 |
7863 |
买入 |
| 09:46:18 |
7.73 |
83 |
7946 |
买入 |
| 09:46:33 |
7.72 |
6 |
7952 |
卖出 |
| 09:46:39 |
7.73 |
8 |
7960 |
买入 |
| 09:46:45 |
7.72 |
3 |
7963 |
卖出 |
| 09:46:54 |
7.73 |
10 |
7973 |
买入 |
| 09:47:03 |
7.73 |
59 |
8032 |
买入 |
| 09:47:09 |
7.73 |
18 |
8050 |
买入 |
| 09:47:12 |
7.73 |
6 |
8056 |
买入 |
| 09:47:18 |
7.74 |
36 |
8092 |
买入 |
| 09:47:27 |
7.74 |
1 |
8093 |
买入 |
| 09:47:30 |
7.74 |
7 |
8100 |
买入 |
| 09:47:36 |
7.74 |
7 |
8107 |
买入 |
| 09:47:42 |
7.74 |
58 |
8165 |
买入 |
| 09:47:51 |
7.74 |
7 |
8172 |
买入 |
| 09:47:54 |
7.72 |
160 |
8332 |
卖出 |
| 09:47:57 |
7.74 |
7 |
8339 |
买入 |
| 09:48:00 |
7.74 |
20 |
8359 |
买入 |
| 09:48:06 |
7.74 |
32 |
8391 |
买入 |
| 09:48:09 |
7.74 |
10 |
8401 |
买入 |
| 09:48:12 |
7.72 |
86 |
8487 |
卖出 |
| 09:48:15 |
7.72 |
23 |
8510 |
卖出 |
| 09:48:18 |
7.73 |
4 |
8514 |
买入 |
| 09:48:21 |
7.72 |
1 |
8515 |
卖出 |
| 09:48:24 |
7.73 |
3 |
8518 |
买入 |
| 09:48:30 |
7.73 |
1 |
8519 |
买入 |
| 09:48:33 |
7.73 |
8 |
8527 |
买入 |
| 09:48:36 |
7.73 |
32 |
8559 |
买入 |
| 09:48:42 |
7.74 |
1 |
8560 |
买入 |
| 09:48:48 |
7.74 |
4 |
8564 |
卖出 |
| 09:48:51 |
7.73 |
10 |
8574 |
卖出 |
| 09:48:57 |
7.74 |
11 |
8585 |
买入 |
| 09:49:00 |
7.74 |
28 |
8613 |
买入 |
| 09:49:03 |
7.74 |
12 |
8625 |
买入 |
| 09:49:06 |
7.74 |
11 |
8636 |
卖出 |
| 09:49:09 |
7.74 |
5 |
8641 |
卖出 |
| 09:49:12 |
7.72 |
13 |
8654 |
卖出 |
| 09:49:21 |
7.74 |
5 |
8659 |
买入 |
| 09:49:45 |
7.74 |
16 |
8675 |
买入 |
| 09:49:54 |
7.74 |
52 |
8727 |
买入 |
| 09:50:06 |
7.74 |
59 |
8786 |
买入 |
| 09:50:09 |
7.74 |
42 |
8828 |
买入 |
| 09:50:12 |
7.74 |
41 |
8869 |
买入 |
| 09:50:15 |
7.74 |
1 |
8870 |
买入 |
| 09:50:18 |
7.74 |
1 |
8871 |
买入 |
| 09:50:21 |
7.75 |
96 |
8967 |
买入 |
| 09:50:24 |
7.76 |
139 |
9106 |
买入 |
| 09:50:27 |
7.74 |
20 |
9126 |
卖出 |
| 09:50:36 |
7.77 |
12 |
9138 |
买入 |
| 09:50:54 |
7.78 |
2 |
9140 |
买入 |
| 09:51:03 |
7.79 |
3 |
9143 |
买入 |
| 09:51:06 |
7.8 |
1 |
9144 |
买入 |
| 09:51:12 |
7.79 |
8 |
9152 |
卖出 |
| 09:51:15 |
7.79 |
20 |
9172 |
买入 |
| 09:51:24 |
7.79 |
10 |
9182 |
买入 |
| 09:51:27 |
7.79 |
2 |
9184 |
买入 |
| 09:51:30 |
7.79 |
20 |
9204 |
买入 |
| 09:51:36 |
7.79 |
13 |
9217 |
卖出 |
| 09:51:39 |
7.8 |
154 |
9371 |
买入 |