华瑞股份[300626]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.82 |
7 |
7 |
集合竞价 |
| 09:15:12 |
7.82 |
9 |
9 |
集合竞价 |
| 09:15:48 |
7.82 |
7 |
7 |
集合竞价 |
| 09:15:57 |
7.99 |
25 |
25 |
集合竞价 |
| 09:17:18 |
7.99 |
35 |
35 |
集合竞价 |
| 09:17:36 |
7.77 |
196 |
196 |
集合竞价 |
| 09:18:03 |
7.69 |
196 |
196 |
集合竞价 |
| 09:18:12 |
7.82 |
7 |
7 |
集合竞价 |
| 09:20:57 |
7.82 |
17 |
17 |
集合竞价 |
| 09:22:45 |
7.82 |
28 |
28 |
集合竞价 |
| 09:23:03 |
7.82 |
30 |
30 |
集合竞价 |
| 09:23:12 |
7.82 |
31 |
31 |
集合竞价 |
| 09:23:48 |
7.82 |
31 |
31 |
集合竞价 |
| 09:24:15 |
7.82 |
32 |
32 |
集合竞价 |
| 09:25:00 |
7.81 |
95 |
95 |
集合竞价 |
| 09:25:03 |
7.81 |
95 |
190 |
买入 |
| 09:30:03 |
7.81 |
143 |
333 |
买入 |
| 09:30:06 |
7.78 |
19 |
352 |
卖出 |
| 09:30:15 |
7.79 |
2 |
354 |
卖出 |
| 09:30:18 |
7.79 |
4 |
358 |
买入 |
| 09:30:21 |
7.79 |
18 |
376 |
卖出 |
| 09:30:24 |
7.78 |
104 |
480 |
卖出 |
| 09:30:27 |
7.78 |
8 |
488 |
买入 |
| 09:30:30 |
7.79 |
27 |
515 |
买入 |
| 09:30:33 |
7.79 |
20 |
535 |
买入 |
| 09:30:36 |
7.79 |
2 |
537 |
买入 |
| 09:30:39 |
7.78 |
70 |
607 |
卖出 |
| 09:30:45 |
7.77 |
3 |
610 |
卖出 |
| 09:30:48 |
7.78 |
13 |
623 |
买入 |
| 09:30:57 |
7.77 |
7 |
630 |
买入 |
| 09:31:00 |
7.76 |
6 |
636 |
卖出 |
| 09:31:03 |
7.75 |
1 |
637 |
卖出 |
| 09:31:06 |
7.77 |
1 |
638 |
买入 |
| 09:31:12 |
7.74 |
45 |
683 |
卖出 |
| 09:31:15 |
7.75 |
3 |
686 |
卖出 |
| 09:31:18 |
7.75 |
3 |
689 |
买入 |
| 09:31:21 |
7.75 |
12 |
701 |
买入 |
| 09:31:24 |
7.75 |
24 |
725 |
买入 |
| 09:31:27 |
7.76 |
1 |
726 |
买入 |
| 09:31:30 |
7.75 |
3 |
729 |
卖出 |
| 09:31:33 |
7.75 |
3 |
732 |
卖出 |
| 09:31:36 |
7.76 |
1 |
733 |
买入 |
| 09:31:39 |
7.76 |
16 |
749 |
买入 |
| 09:31:42 |
7.75 |
13 |
762 |
卖出 |
| 09:31:45 |
7.75 |
2 |
764 |
买入 |
| 09:31:48 |
7.75 |
31 |
795 |
买入 |
| 09:31:54 |
7.75 |
1 |
796 |
买入 |
| 09:31:57 |
7.74 |
1 |
797 |
卖出 |
| 09:32:00 |
7.75 |
6 |
803 |
买入 |
| 09:32:06 |
7.76 |
2 |
805 |
买入 |
| 09:32:12 |
7.75 |
88 |
893 |
卖出 |
| 09:32:15 |
7.74 |
14 |
907 |
卖出 |
| 09:32:18 |
7.75 |
23 |
930 |
买入 |
| 09:32:24 |
7.73 |
3 |
933 |
卖出 |
| 09:32:27 |
7.73 |
15 |
948 |
卖出 |
| 09:32:30 |
7.73 |
9 |
957 |
卖出 |
| 09:32:33 |
7.72 |
3 |
960 |
卖出 |
| 09:32:36 |
7.72 |
2 |
962 |
买入 |
| 09:32:39 |
7.72 |
3 |
965 |
卖出 |
| 09:32:42 |
7.72 |
8 |
973 |
卖出 |
| 09:32:45 |
7.72 |
1 |
974 |
卖出 |
| 09:32:48 |
7.73 |
15 |
989 |
买入 |
| 09:32:51 |
7.73 |
4 |
993 |
卖出 |
| 09:32:54 |
7.73 |
6 |
999 |
买入 |
| 09:33:00 |
7.73 |
27 |
1026 |
卖出 |
| 09:33:06 |
7.72 |
94 |
1120 |
卖出 |
| 09:33:09 |
7.71 |
101 |
1221 |
卖出 |
| 09:33:12 |
7.69 |
12 |
1233 |
卖出 |
| 09:33:18 |
7.69 |
14 |
1247 |
卖出 |
| 09:33:21 |
7.69 |
30 |
1277 |
买入 |
| 09:33:24 |
7.7 |
18 |
1295 |
买入 |
| 09:33:27 |
7.7 |
6 |
1301 |
买入 |
| 09:33:30 |
7.7 |
2 |
1303 |
买入 |
| 09:33:33 |
7.7 |
9 |
1312 |
买入 |
| 09:33:36 |
7.69 |
7 |
1319 |
卖出 |
| 09:33:39 |
7.7 |
3 |
1322 |
买入 |
| 09:33:42 |
7.7 |
13 |
1335 |
买入 |
| 09:33:45 |
7.69 |
38 |
1373 |
卖出 |
| 09:33:48 |
7.71 |
20 |
1393 |
买入 |
| 09:33:54 |
7.71 |
11 |
1404 |
买入 |
| 09:33:57 |
7.71 |
27 |
1431 |
买入 |
| 09:34:00 |
7.71 |
6 |
1437 |
买入 |
| 09:34:03 |
7.7 |
1 |
1438 |
卖出 |
| 09:34:06 |
7.7 |
67 |
1505 |
卖出 |
| 09:34:09 |
7.71 |
1 |
1506 |
买入 |
| 09:34:12 |
7.7 |
48 |
1554 |
卖出 |
| 09:34:18 |
7.7 |
138 |
1692 |
买入 |
| 09:34:21 |
7.7 |
9 |
1701 |
卖出 |
| 09:34:24 |
7.7 |
2 |
1703 |
卖出 |
| 09:34:27 |
7.7 |
9 |
1712 |
买入 |
| 09:34:30 |
7.7 |
11 |
1723 |
卖出 |
| 09:34:36 |
7.7 |
1 |
1724 |
卖出 |
| 09:34:42 |
7.68 |
52 |
1776 |
卖出 |
| 09:34:51 |
7.7 |
205 |
1981 |
买入 |
| 09:34:54 |
7.68 |
69 |
2050 |
卖出 |
| 09:34:57 |
7.68 |
69 |
2119 |
买入 |
| 09:35:00 |
7.67 |
67 |
2186 |
卖出 |
| 09:35:09 |
7.67 |
2 |
2188 |
卖出 |
| 09:35:18 |
7.68 |
13 |
2201 |
买入 |
| 09:35:21 |
7.68 |
1 |
2202 |
买入 |
| 09:35:24 |
7.67 |
37 |
2239 |
卖出 |
| 09:35:27 |
7.68 |
2 |
2241 |
卖出 |
| 09:35:30 |
7.69 |
1 |
2242 |
买入 |
| 09:35:42 |
7.69 |
3 |
2245 |
买入 |
| 09:35:45 |
7.69 |
2 |
2247 |
卖出 |
| 09:35:48 |
7.69 |
10 |
2257 |
买入 |
| 09:35:51 |
7.69 |
1 |
2258 |
卖出 |
| 09:36:03 |
7.7 |
1 |
2259 |
买入 |
| 09:36:12 |
7.7 |
2 |
2261 |
买入 |
| 09:36:21 |
7.71 |
13 |
2274 |
买入 |
| 09:36:24 |
7.71 |
21 |
2295 |
卖出 |
| 09:36:27 |
7.72 |
2 |
2297 |
买入 |
| 09:36:36 |
7.72 |
1 |
2298 |
卖出 |
| 09:36:39 |
7.71 |
44 |
2342 |
卖出 |
| 09:36:42 |
7.71 |
12 |
2354 |
卖出 |
| 09:36:48 |
7.72 |
14 |
2368 |
买入 |
| 09:36:51 |
7.72 |
6 |
2374 |
买入 |
| 09:36:54 |
7.72 |
8 |
2382 |
买入 |
| 09:37:00 |
7.71 |
80 |
2462 |
卖出 |
| 09:37:12 |
7.73 |
13 |
2475 |
买入 |
| 09:37:18 |
7.73 |
2 |
2477 |
买入 |
| 09:37:21 |
7.73 |
4 |
2481 |
卖出 |
| 09:37:24 |
7.73 |
20 |
2501 |
卖出 |
| 09:37:30 |
7.73 |
1 |
2502 |
买入 |
| 09:37:42 |
7.73 |
6 |
2508 |
买入 |
| 09:37:48 |
7.73 |
13 |
2521 |
买入 |
| 09:37:51 |
7.73 |
1 |
2522 |
买入 |
| 09:37:54 |
7.72 |
2 |
2524 |
卖出 |
| 09:37:57 |
7.72 |
1 |
2525 |
买入 |
| 09:38:03 |
7.72 |
19 |
2544 |
买入 |
| 09:38:06 |
7.75 |
20 |
2564 |
买入 |
| 09:38:15 |
7.75 |
19 |
2583 |
买入 |
| 09:38:18 |
7.75 |
23 |
2606 |
买入 |
| 09:38:21 |
7.74 |
1 |
2607 |
卖出 |
| 09:38:27 |
7.75 |
6 |
2613 |
买入 |
| 09:38:33 |
7.74 |
4 |
2617 |
卖出 |
| 09:38:48 |
7.74 |
9 |
2626 |
买入 |
| 09:38:57 |
7.74 |
4 |
2630 |
卖出 |
| 09:39:00 |
7.72 |
1 |
2631 |
卖出 |
| 09:39:03 |
7.71 |
15 |
2646 |
卖出 |
| 09:39:06 |
7.71 |
18 |
2664 |
卖出 |
| 09:39:12 |
7.7 |
2 |
2666 |
卖出 |
| 09:39:15 |
7.7 |
3 |
2669 |
卖出 |
| 09:39:21 |
7.7 |
1 |
2670 |
卖出 |
| 09:39:27 |
7.7 |
15 |
2685 |
卖出 |
| 09:39:30 |
7.7 |
17 |
2702 |
卖出 |
| 09:39:33 |
7.7 |
4 |
2706 |
卖出 |
| 09:39:36 |
7.7 |
2 |
2708 |
卖出 |
| 09:39:42 |
7.7 |
1 |
2709 |
卖出 |
| 09:40:09 |
7.7 |
82 |
2791 |
卖出 |
| 09:40:12 |
7.7 |
4 |
2795 |
卖出 |
| 09:40:15 |
7.7 |
4 |
2799 |
卖出 |
| 09:40:18 |
7.69 |
18 |
2817 |
卖出 |
| 09:40:21 |
7.7 |
2 |
2819 |
卖出 |
| 09:40:24 |
7.7 |
6 |
2825 |
卖出 |
| 09:40:36 |
7.7 |
1 |
2826 |
卖出 |
| 09:40:39 |
7.7 |
1 |
2827 |
卖出 |
| 09:40:42 |
7.7 |
2 |
2829 |
卖出 |
| 09:41:09 |
7.69 |
34 |
2863 |
卖出 |
| 09:41:12 |
7.68 |
11 |
2874 |
卖出 |
| 09:41:15 |
7.68 |
16 |
2890 |
卖出 |
| 09:41:18 |
7.68 |
40 |
2930 |
卖出 |
| 09:41:21 |
7.68 |
1 |
2931 |
卖出 |
| 09:41:24 |
7.69 |
68 |
2999 |
买入 |
| 09:41:27 |
7.69 |
25 |
3024 |
买入 |
| 09:41:30 |
7.69 |
1 |
3025 |
买入 |
| 09:41:36 |
7.68 |
1 |
3026 |
卖出 |
| 09:42:12 |
7.68 |
5 |
3031 |
卖出 |
| 09:42:18 |
7.7 |
39 |
3070 |
买入 |
| 09:42:42 |
7.7 |
6 |
3076 |
买入 |
| 09:42:48 |
7.69 |
1 |
3077 |
卖出 |
| 09:42:51 |
7.7 |
22 |
3099 |
买入 |
| 09:42:54 |
7.69 |
5 |
3104 |
卖出 |
| 09:43:06 |
7.69 |
9 |
3113 |
卖出 |
| 09:43:33 |
7.69 |
1 |
3114 |
买入 |
| 09:43:36 |
7.69 |
1 |
3115 |
买入 |
| 09:44:00 |
7.69 |
2 |
3117 |
买入 |
| 09:44:03 |
7.69 |
1 |
3118 |
买入 |
| 09:44:06 |
7.69 |
14 |
3132 |
买入 |
| 09:44:12 |
7.69 |
76 |
3208 |
买入 |
| 09:44:15 |
7.69 |
2 |
3210 |
买入 |
| 09:44:18 |
7.69 |
17 |
3227 |
买入 |
| 09:44:21 |
7.7 |
2 |
3229 |
买入 |
| 09:44:24 |
7.69 |
19 |
3248 |
卖出 |
| 09:44:27 |
7.68 |
1 |
3249 |
卖出 |
| 09:44:39 |
7.69 |
26 |
3275 |
买入 |
| 09:44:45 |
7.69 |
1 |
3276 |
卖出 |
| 09:44:57 |
7.7 |
16 |
3292 |
买入 |
| 09:45:09 |
7.7 |
2 |
3294 |
卖出 |
| 09:45:12 |
7.7 |
2 |
3296 |
卖出 |
| 09:45:21 |
7.7 |
1 |
3297 |
卖出 |
| 09:45:36 |
7.7 |
2 |
3299 |
卖出 |
| 09:45:42 |
7.7 |
1 |
3300 |
卖出 |
| 09:45:45 |
7.71 |
26 |
3326 |
买入 |
| 09:45:48 |
7.71 |
1 |
3327 |
买入 |
| 09:45:51 |
7.72 |
17 |
3344 |
买入 |
| 09:46:21 |
7.73 |
5 |
3349 |
买入 |
| 09:46:42 |
7.74 |
2 |
3351 |
买入 |
| 09:46:45 |
7.7 |
80 |
3431 |
卖出 |
| 09:46:48 |
7.73 |
1 |
3432 |
买入 |
| 09:46:54 |
7.73 |
5 |
3437 |
买入 |
| 09:47:00 |
7.72 |
4 |
3441 |
卖出 |
| 09:47:12 |
7.74 |
1 |
3442 |
买入 |
| 09:47:18 |
7.74 |
1 |
3443 |
买入 |
| 09:47:27 |
7.74 |
13 |
3456 |
买入 |
| 09:47:36 |
7.74 |
66 |
3522 |
买入 |
| 09:47:48 |
7.75 |
11 |
3533 |
买入 |
| 09:47:57 |
7.75 |
83 |
3616 |
买入 |
| 09:48:06 |
7.75 |
6 |
3622 |
卖出 |
| 09:48:09 |
7.75 |
5 |
3627 |
卖出 |
| 09:48:12 |
7.75 |
9 |
3636 |
卖出 |
| 09:48:15 |
7.75 |
18 |
3654 |
卖出 |
| 09:48:18 |
7.74 |
2 |
3656 |
卖出 |
| 09:48:21 |
7.74 |
3 |
3659 |
卖出 |
| 09:48:24 |
7.74 |
14 |
3673 |
卖出 |
| 09:48:30 |
7.74 |
5 |
3678 |
买入 |
| 09:48:39 |
7.74 |
3 |
3681 |
卖出 |
| 09:49:12 |
7.72 |
1 |
3682 |
卖出 |
| 09:49:18 |
7.7 |
211 |
3893 |
卖出 |
| 09:49:24 |
7.73 |
1 |
3894 |
买入 |
| 09:49:27 |
7.73 |
3 |
3897 |
买入 |
| 09:49:36 |
7.71 |
153 |
4050 |
卖出 |
| 09:49:42 |
7.75 |
44 |
4094 |
买入 |
| 09:49:45 |
7.75 |
1 |
4095 |
卖出 |
| 09:49:48 |
7.75 |
1 |
4096 |
卖出 |
| 09:49:51 |
7.75 |
19 |
4115 |
卖出 |
| 09:49:54 |
7.75 |
6 |
4121 |
买入 |
| 09:49:57 |
7.75 |
7 |
4128 |
买入 |
| 09:50:03 |
7.75 |
20 |
4148 |
买入 |
| 09:50:09 |
7.73 |
73 |
4221 |
卖出 |
| 09:50:12 |
7.73 |
1 |
4222 |
买入 |
| 09:50:15 |
7.73 |
15 |
4237 |
买入 |
| 09:50:18 |
7.71 |
80 |
4317 |
卖出 |
| 09:50:33 |
7.74 |
6 |
4323 |
买入 |
| 09:50:36 |
7.76 |
46 |
4369 |
买入 |
| 09:50:39 |
7.76 |
12 |
4381 |
买入 |
| 09:50:45 |
7.76 |
4 |
4385 |
买入 |
| 09:50:48 |
7.76 |
4 |
4389 |
买入 |
| 09:50:57 |
7.78 |
3 |
4392 |
买入 |
| 09:51:00 |
7.78 |
1 |
4393 |
买入 |
| 09:51:03 |
7.77 |
25 |
4418 |
卖出 |
| 09:51:06 |
7.79 |
4 |
4422 |
买入 |
| 09:51:12 |
7.79 |
2 |
4424 |
买入 |
| 09:51:15 |
7.79 |
2 |
4426 |
买入 |
| 09:51:18 |
7.79 |
1 |
4427 |
买入 |
| 09:51:21 |
7.79 |
3 |
4430 |
卖出 |
| 09:51:24 |
7.79 |
1 |
4431 |
卖出 |
| 09:51:45 |
7.81 |
21 |
4452 |
买入 |
| 09:52:12 |
7.8 |
1 |
4453 |
买入 |
| 09:52:15 |
7.79 |
3 |
4456 |
卖出 |
| 09:52:18 |
7.79 |
1 |
4457 |
卖出 |
| 09:52:30 |
7.81 |
5 |
4462 |
买入 |
| 09:52:36 |
7.8 |
1 |
4463 |
卖出 |
| 09:52:45 |
7.81 |
15 |
4478 |
买入 |
| 09:52:51 |
7.81 |
3 |
4481 |
买入 |
| 09:52:57 |
7.81 |
29 |
4510 |
卖出 |
| 09:53:00 |
7.81 |
11 |
4521 |
卖出 |
| 09:53:03 |
7.82 |
65 |
4586 |
买入 |
| 09:53:06 |
7.79 |
113 |
4699 |
卖出 |
| 09:53:09 |
7.79 |
5 |
4704 |
买入 |
| 09:53:12 |
7.79 |
74 |
4778 |
买入 |
| 09:53:15 |
7.79 |
8 |
4786 |
买入 |
| 09:53:18 |
7.79 |
2 |
4788 |
买入 |
| 09:53:39 |
7.78 |
10 |
4798 |
卖出 |
| 09:53:48 |
7.78 |
1 |
4799 |
卖出 |
| 09:54:06 |
7.79 |
12 |
4811 |
买入 |
| 09:54:12 |
7.79 |
22 |
4833 |
卖出 |
| 09:54:18 |
7.8 |
117 |
4950 |
卖出 |
| 09:54:21 |
7.81 |
3 |
4953 |
买入 |
| 09:54:24 |
7.82 |
28 |
4981 |
买入 |
| 09:54:27 |
7.82 |
6 |
4987 |
买入 |
| 09:54:30 |
7.82 |
1 |
4988 |
买入 |
| 09:54:36 |
7.8 |
1 |
4989 |
卖出 |
| 09:54:39 |
7.8 |
1 |
4990 |
卖出 |
| 09:54:42 |
7.8 |
5 |
4995 |
卖出 |
| 09:54:45 |
7.8 |
8 |
5003 |
卖出 |
| 09:54:48 |
7.81 |
18 |
5021 |
买入 |
| 09:55:00 |
7.8 |
1 |
5022 |
卖出 |
| 09:55:03 |
7.8 |
1 |
5023 |
卖出 |
| 09:55:06 |
7.8 |
7 |
5030 |
卖出 |
| 09:55:09 |
7.81 |
7 |
5037 |
买入 |
| 09:55:12 |
7.81 |
3 |
5040 |
卖出 |
| 09:55:48 |
7.81 |
4 |
5044 |
买入 |
| 09:55:54 |
7.81 |
2 |
5046 |
买入 |
| 09:56:09 |
7.8 |
1 |
5047 |
卖出 |
| 09:56:18 |
7.79 |
1 |
5048 |
卖出 |
| 09:56:24 |
7.78 |
1 |
5049 |
卖出 |
| 09:56:27 |
7.79 |
38 |
5087 |
买入 |
| 09:56:33 |
7.79 |
1 |
5088 |
卖出 |
| 09:56:36 |
7.79 |
10 |
5098 |
买入 |
| 09:56:48 |
7.78 |
27 |
5125 |
卖出 |
| 09:56:54 |
7.77 |
2 |
5127 |
卖出 |
| 09:56:57 |
7.76 |
287 |
5414 |
卖出 |
| 09:57:06 |
7.79 |
9 |
5423 |
买入 |
| 09:57:09 |
7.79 |
2 |
5425 |
买入 |
| 09:57:12 |
7.8 |
1 |
5426 |
买入 |
| 09:57:15 |
7.8 |
1 |
5427 |
买入 |
| 09:57:18 |
7.8 |
2 |
5429 |
买入 |
| 09:57:21 |
7.8 |
4 |
5433 |
买入 |
| 09:57:42 |
7.8 |
15 |
5448 |
买入 |