瑞可达[688800]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
99.49 |
13 |
13 |
集合竞价 |
| 09:15:42 |
99.49 |
15 |
15 |
集合竞价 |
| 09:17:27 |
99.49 |
15 |
15 |
集合竞价 |
| 09:17:30 |
99.49 |
15 |
15 |
集合竞价 |
| 09:18:04 |
98.5 |
22 |
22 |
集合竞价 |
| 09:18:19 |
97.97 |
55 |
55 |
集合竞价 |
| 09:18:31 |
95 |
175 |
175 |
集合竞价 |
| 09:18:34 |
95 |
177 |
177 |
集合竞价 |
| 09:18:55 |
95 |
177 |
177 |
集合竞价 |
| 09:18:58 |
95 |
179 |
179 |
集合竞价 |
| 09:19:40 |
95 |
184 |
184 |
集合竞价 |
| 09:19:43 |
99.49 |
17 |
17 |
集合竞价 |
| 09:19:46 |
99.49 |
15 |
15 |
集合竞价 |
| 09:20:04 |
99.49 |
17 |
17 |
集合竞价 |
| 09:21:01 |
99.49 |
19 |
19 |
集合竞价 |
| 09:21:40 |
99.49 |
21 |
21 |
集合竞价 |
| 09:22:43 |
99.49 |
21 |
21 |
集合竞价 |
| 09:22:52 |
99.49 |
21 |
21 |
集合竞价 |
| 09:23:01 |
99.49 |
21 |
21 |
集合竞价 |
| 09:23:10 |
99.49 |
23 |
23 |
集合竞价 |
| 09:23:22 |
99.49 |
23 |
23 |
集合竞价 |
| 09:23:25 |
99.49 |
28 |
28 |
集合竞价 |
| 09:23:37 |
99.49 |
28 |
28 |
集合竞价 |
| 09:23:49 |
99.49 |
28 |
28 |
集合竞价 |
| 09:23:55 |
99.41 |
28 |
28 |
集合竞价 |
| 09:24:01 |
97.97 |
76 |
76 |
集合竞价 |
| 09:24:07 |
97.97 |
76 |
76 |
集合竞价 |
| 09:24:10 |
99.41 |
84 |
84 |
集合竞价 |
| 09:24:13 |
98.01 |
96 |
96 |
集合竞价 |
| 09:24:16 |
98.01 |
100 |
100 |
集合竞价 |
| 09:24:19 |
98.01 |
102 |
102 |
集合竞价 |
| 09:24:25 |
98.01 |
104 |
104 |
集合竞价 |
| 09:24:31 |
98.01 |
109 |
109 |
集合竞价 |
| 09:24:43 |
98.01 |
109 |
109 |
集合竞价 |
| 09:24:52 |
98.02 |
109 |
109 |
集合竞价 |
| 09:24:58 |
98.02 |
113 |
113 |
集合竞价 |
| 09:25:01 |
97.97 |
185 |
185 |
集合竞价 |
| 09:25:04 |
97.97 |
185 |
370 |
卖出 |
| 09:30:04 |
98.62 |
33 |
403 |
买入 |
| 09:30:07 |
98.5 |
36 |
439 |
卖出 |
| 09:30:10 |
98.07 |
38 |
477 |
卖出 |
| 09:30:13 |
98.5 |
13 |
490 |
买入 |
| 09:30:16 |
98.5 |
32 |
522 |
买入 |
| 09:30:19 |
98.6 |
48 |
570 |
买入 |
| 09:30:22 |
98.5 |
20 |
590 |
卖出 |
| 09:30:25 |
98.8 |
23 |
613 |
买入 |
| 09:30:28 |
99 |
2 |
615 |
买入 |
| 09:30:34 |
99 |
44 |
659 |
卖出 |
| 09:30:37 |
99 |
10 |
669 |
卖出 |
| 09:30:40 |
99 |
40 |
709 |
卖出 |
| 09:30:43 |
99.13 |
30 |
739 |
买入 |
| 09:30:46 |
99.16 |
10 |
749 |
买入 |
| 09:30:52 |
99.4 |
17 |
766 |
买入 |
| 09:30:55 |
99.18 |
15 |
781 |
卖出 |
| 09:30:58 |
99.18 |
2 |
783 |
卖出 |
| 09:31:01 |
99.32 |
3 |
786 |
买入 |
| 09:31:04 |
99.14 |
20 |
806 |
卖出 |
| 09:31:07 |
99.16 |
7 |
813 |
买入 |
| 09:31:10 |
99.18 |
28 |
841 |
买入 |
| 09:31:13 |
99.18 |
9 |
850 |
买入 |
| 09:31:16 |
99.21 |
4 |
854 |
买入 |
| 09:31:19 |
99.13 |
10 |
864 |
卖出 |
| 09:31:22 |
99 |
10 |
874 |
卖出 |
| 09:31:28 |
98.57 |
2 |
876 |
卖出 |
| 09:31:31 |
98.28 |
48 |
924 |
卖出 |
| 09:31:34 |
98.85 |
8 |
932 |
买入 |
| 09:31:40 |
98.85 |
4 |
936 |
买入 |
| 09:31:43 |
98.51 |
19 |
955 |
卖出 |
| 09:31:46 |
98.85 |
2 |
957 |
买入 |
| 09:31:49 |
98.52 |
52 |
1009 |
卖出 |
| 09:31:55 |
98.91 |
8 |
1017 |
买入 |
| 09:31:58 |
98.99 |
3 |
1020 |
买入 |
| 09:32:01 |
98.85 |
8 |
1028 |
卖出 |
| 09:32:04 |
98.84 |
4 |
1032 |
卖出 |
| 09:32:07 |
98.61 |
4 |
1036 |
卖出 |
| 09:32:10 |
98.61 |
15 |
1051 |
买入 |
| 09:32:19 |
98.61 |
13 |
1064 |
卖出 |
| 09:32:22 |
98.52 |
48 |
1112 |
卖出 |
| 09:32:25 |
98.29 |
61 |
1173 |
卖出 |
| 09:32:31 |
98.27 |
13 |
1186 |
卖出 |
| 09:32:34 |
98.99 |
77 |
1263 |
买入 |
| 09:32:37 |
98.41 |
10 |
1273 |
卖出 |
| 09:32:40 |
99 |
98 |
1371 |
买入 |
| 09:32:43 |
99 |
13 |
1384 |
卖出 |
| 09:32:46 |
99 |
34 |
1418 |
卖出 |
| 09:32:49 |
99 |
26 |
1444 |
买入 |
| 09:32:52 |
99.2 |
27 |
1471 |
买入 |
| 09:33:01 |
99 |
9 |
1480 |
卖出 |
| 09:33:04 |
98.82 |
8 |
1488 |
卖出 |
| 09:33:07 |
98.81 |
85 |
1573 |
卖出 |
| 09:33:10 |
99.32 |
4 |
1577 |
买入 |
| 09:33:13 |
99.32 |
8 |
1585 |
买入 |
| 09:33:16 |
99.32 |
21 |
1606 |
买入 |
| 09:33:19 |
99.39 |
4 |
1610 |
买入 |
| 09:33:22 |
99.39 |
12 |
1622 |
卖出 |
| 09:33:25 |
99.49 |
4 |
1626 |
买入 |
| 09:33:28 |
99.3 |
50 |
1676 |
卖出 |
| 09:33:31 |
99.32 |
20 |
1696 |
买入 |
| 09:33:34 |
99.49 |
2 |
1698 |
买入 |
| 09:33:37 |
99.5 |
44 |
1742 |
买入 |
| 09:33:40 |
99.98 |
37 |
1779 |
买入 |
| 09:33:43 |
99.99 |
5 |
1784 |
买入 |
| 09:33:46 |
99.99 |
8 |
1792 |
买入 |
| 09:33:49 |
99.6 |
13 |
1805 |
卖出 |
| 09:33:52 |
99.89 |
5 |
1810 |
买入 |
| 09:33:58 |
99.99 |
10 |
1820 |
买入 |
| 09:34:01 |
99.99 |
4 |
1824 |
买入 |
| 09:34:04 |
99.91 |
4 |
1828 |
卖出 |
| 09:34:07 |
99.99 |
64 |
1892 |
买入 |
| 09:34:10 |
99.99 |
3 |
1895 |
买入 |
| 09:34:13 |
100 |
66 |
1961 |
买入 |
| 09:34:16 |
100.55 |
8 |
1969 |
买入 |
| 09:34:19 |
100.6 |
8 |
1977 |
买入 |
| 09:34:22 |
100.47 |
1 |
1978 |
买入 |
| 09:34:25 |
100.6 |
2 |
1980 |
卖出 |
| 09:34:34 |
101.72 |
10 |
1990 |
买入 |
| 09:34:37 |
101.56 |
2 |
1992 |
卖出 |
| 09:34:40 |
101.39 |
6 |
1998 |
卖出 |
| 09:34:43 |
101.39 |
2 |
2000 |
买入 |
| 09:34:46 |
100.9 |
39 |
2039 |
卖出 |
| 09:34:49 |
100.9 |
4 |
2043 |
卖出 |
| 09:34:52 |
100.9 |
35 |
2078 |
卖出 |
| 09:34:55 |
101.5 |
154 |
2232 |
买入 |
| 09:34:58 |
100.9 |
10 |
2242 |
卖出 |
| 09:35:04 |
101.56 |
11 |
2253 |
买入 |
| 09:35:07 |
101.56 |
2 |
2255 |
买入 |
| 09:35:10 |
100.7 |
12 |
2267 |
卖出 |
| 09:35:13 |
100.47 |
45 |
2312 |
卖出 |
| 09:35:16 |
100.5 |
43 |
2355 |
卖出 |
| 09:35:19 |
100.5 |
8 |
2363 |
买入 |
| 09:35:22 |
100.47 |
12 |
2375 |
卖出 |
| 09:35:25 |
101 |
21 |
2396 |
买入 |
| 09:35:31 |
99.5 |
15 |
2411 |
卖出 |
| 09:35:34 |
99.5 |
22 |
2433 |
买入 |
| 09:35:37 |
100.47 |
2 |
2435 |
买入 |
| 09:35:40 |
99.35 |
7 |
2442 |
卖出 |
| 09:35:49 |
99.55 |
2 |
2444 |
卖出 |
| 09:35:52 |
99.55 |
10 |
2454 |
买入 |
| 09:35:58 |
100.09 |
42 |
2496 |
买入 |
| 09:36:04 |
99.55 |
11 |
2507 |
卖出 |
| 09:36:07 |
99.27 |
2 |
2509 |
卖出 |
| 09:36:10 |
99.26 |
30 |
2539 |
卖出 |
| 09:36:13 |
99.5 |
15 |
2554 |
卖出 |
| 09:36:16 |
100.09 |
8 |
2562 |
买入 |
| 09:36:19 |
99.55 |
12 |
2574 |
卖出 |
| 09:36:25 |
99.97 |
9 |
2583 |
买入 |
| 09:36:28 |
99.97 |
2 |
2585 |
买入 |
| 09:36:31 |
99.9 |
11 |
2596 |
卖出 |
| 09:36:34 |
100 |
11 |
2607 |
买入 |
| 09:36:40 |
101 |
96 |
2703 |
买入 |
| 09:36:43 |
99 |
56 |
2759 |
卖出 |
| 09:36:49 |
100.58 |
4 |
2763 |
买入 |
| 09:36:55 |
101.4 |
12 |
2775 |
买入 |
| 09:37:07 |
100.99 |
10 |
2785 |
卖出 |
| 09:37:10 |
100.99 |
6 |
2791 |
卖出 |
| 09:37:13 |
100.99 |
20 |
2811 |
卖出 |
| 09:37:16 |
100.39 |
42 |
2853 |
卖出 |
| 09:37:19 |
100.38 |
2 |
2855 |
买入 |
| 09:37:31 |
100.38 |
3 |
2858 |
买入 |
| 09:37:34 |
100.03 |
2 |
2860 |
卖出 |
| 09:37:37 |
99.99 |
6 |
2866 |
卖出 |
| 09:37:40 |
99.9 |
9 |
2875 |
卖出 |
| 09:37:52 |
99.32 |
4 |
2879 |
卖出 |
| 09:38:04 |
99.32 |
10 |
2889 |
卖出 |
| 09:38:10 |
99.21 |
4 |
2893 |
卖出 |
| 09:38:13 |
99.9 |
46 |
2939 |
买入 |
| 09:38:16 |
99.9 |
2 |
2941 |
卖出 |
| 09:38:19 |
100.35 |
7 |
2948 |
买入 |
| 09:38:25 |
100.35 |
2 |
2950 |
买入 |
| 09:38:28 |
100.35 |
2 |
2952 |
买入 |
| 09:38:37 |
99.91 |
17 |
2969 |
卖出 |
| 09:38:40 |
100.49 |
3 |
2972 |
买入 |
| 09:38:43 |
100.35 |
7 |
2979 |
买入 |
| 09:38:46 |
100.49 |
4 |
2983 |
买入 |
| 09:38:49 |
99.91 |
1 |
2984 |
卖出 |
| 09:38:52 |
99.91 |
13 |
2997 |
买入 |
| 09:38:55 |
100.48 |
7 |
3004 |
买入 |
| 09:38:58 |
100.49 |
6 |
3010 |
买入 |
| 09:39:01 |
100.49 |
3 |
3013 |
买入 |
| 09:39:07 |
99.9 |
6 |
3019 |
卖出 |
| 09:39:10 |
99.9 |
6 |
3025 |
卖出 |
| 09:39:16 |
100.41 |
6 |
3031 |
买入 |
| 09:39:19 |
100.41 |
0 |
3031 |
卖出 |
| 09:39:22 |
100.41 |
20 |
3051 |
买入 |
| 09:39:28 |
100.4 |
12 |
3063 |
买入 |
| 09:39:31 |
99.9 |
20 |
3083 |
卖出 |
| 09:39:34 |
100.39 |
2 |
3085 |
买入 |
| 09:39:37 |
100.4 |
6 |
3091 |
买入 |
| 09:39:40 |
100.37 |
6 |
3097 |
卖出 |
| 09:39:43 |
100.47 |
8 |
3105 |
买入 |
| 09:39:46 |
100.47 |
6 |
3111 |
买入 |
| 09:39:49 |
100.49 |
7 |
3118 |
买入 |
| 09:39:52 |
100.43 |
5 |
3123 |
卖出 |
| 09:39:55 |
100.43 |
4 |
3127 |
买入 |
| 09:39:58 |
100.49 |
3 |
3130 |
买入 |
| 09:40:01 |
100.38 |
5 |
3135 |
卖出 |
| 09:40:04 |
100.43 |
2 |
3137 |
买入 |
| 09:40:07 |
100.38 |
12 |
3149 |
卖出 |
| 09:40:10 |
99.92 |
6 |
3155 |
卖出 |
| 09:40:16 |
100.26 |
6 |
3161 |
买入 |
| 09:40:19 |
100.37 |
3 |
3164 |
买入 |
| 09:40:28 |
100.37 |
4 |
3168 |
买入 |
| 09:40:31 |
99.92 |
7 |
3175 |
卖出 |
| 09:40:34 |
100.3 |
4 |
3179 |
买入 |
| 09:40:37 |
100.36 |
4 |
3183 |
买入 |
| 09:40:40 |
99.92 |
41 |
3224 |
卖出 |
| 09:40:43 |
99.9 |
7 |
3231 |
卖出 |
| 09:40:46 |
99.91 |
120 |
3351 |
买入 |
| 09:40:49 |
99.8 |
4 |
3355 |
卖出 |
| 09:40:52 |
99.9 |
13 |
3368 |
买入 |
| 09:40:55 |
99.9 |
2 |
3370 |
买入 |
| 09:40:58 |
99.9 |
16 |
3386 |
买入 |
| 09:41:01 |
99.5 |
52 |
3438 |
卖出 |
| 09:41:04 |
99.58 |
2 |
3440 |
买入 |
| 09:41:07 |
99.49 |
8 |
3448 |
卖出 |
| 09:41:10 |
99.5 |
32 |
3480 |
买入 |
| 09:41:13 |
99.5 |
4 |
3484 |
卖出 |
| 09:41:16 |
99.7 |
3 |
3487 |
买入 |
| 09:41:22 |
99.74 |
2 |
3489 |
买入 |
| 09:41:25 |
99.92 |
91 |
3580 |
买入 |
| 09:41:28 |
100.49 |
3 |
3583 |
买入 |
| 09:41:31 |
100.5 |
40 |
3623 |
买入 |
| 09:41:34 |
100.47 |
27 |
3650 |
卖出 |
| 09:41:37 |
101.1 |
7 |
3657 |
买入 |
| 09:41:43 |
101.1 |
9 |
3666 |
卖出 |
| 09:41:46 |
101.18 |
2 |
3668 |
买入 |
| 09:41:52 |
101.1 |
3 |
3671 |
卖出 |
| 09:41:58 |
101.1 |
15 |
3686 |
买入 |
| 09:42:01 |
101.08 |
5 |
3691 |
卖出 |
| 09:42:04 |
100.53 |
17 |
3708 |
卖出 |
| 09:42:07 |
100.52 |
6 |
3714 |
卖出 |
| 09:42:13 |
100.52 |
4 |
3718 |
卖出 |
| 09:42:16 |
100.35 |
2 |
3720 |
卖出 |
| 09:42:19 |
100.53 |
2 |
3722 |
买入 |
| 09:42:22 |
100.29 |
4 |
3726 |
卖出 |
| 09:42:25 |
100.26 |
30 |
3756 |
卖出 |
| 09:42:31 |
100.81 |
2 |
3758 |
买入 |
| 09:42:40 |
100.29 |
2 |
3760 |
卖出 |
| 09:42:43 |
100.29 |
5 |
3765 |
卖出 |
| 09:42:46 |
100.29 |
0 |
3765 |
买入 |
| 09:42:49 |
100.8 |
1 |
3766 |
买入 |
| 09:42:52 |
100.89 |
2 |
3768 |
买入 |
| 09:43:04 |
100.89 |
3 |
3771 |
买入 |
| 09:43:10 |
100.32 |
2 |
3773 |
卖出 |
| 09:43:13 |
100.78 |
2 |
3775 |
买入 |
| 09:43:22 |
100.89 |
4 |
3779 |
买入 |
| 09:43:28 |
100.92 |
6 |
3785 |
买入 |
| 09:43:31 |
100.89 |
2 |
3787 |
卖出 |
| 09:43:37 |
101.1 |
22 |
3809 |
买入 |
| 09:43:40 |
101.1 |
2 |
3811 |
买入 |
| 09:43:43 |
101.18 |
34 |
3845 |
买入 |
| 09:43:46 |
101.2 |
13 |
3858 |
买入 |
| 09:43:52 |
101.4 |
12 |
3870 |
买入 |
| 09:43:58 |
101.75 |
15 |
3885 |
买入 |
| 09:44:04 |
102 |
6 |
3891 |
买入 |
| 09:44:10 |
102 |
3 |
3894 |
买入 |
| 09:44:16 |
102 |
2 |
3896 |
买入 |
| 09:44:19 |
102.61 |
0 |
3896 |
卖出 |
| 09:44:22 |
102 |
2 |
3898 |
买入 |
| 09:44:25 |
102 |
2 |
3900 |
买入 |
| 09:44:31 |
102 |
21 |
3921 |
卖出 |
| 09:44:37 |
101.97 |
3 |
3924 |
买入 |
| 09:44:43 |
101.85 |
2 |
3926 |
卖出 |
| 09:45:01 |
101.74 |
3 |
3929 |
卖出 |
| 09:45:04 |
101.99 |
22 |
3951 |
买入 |
| 09:45:10 |
102.6 |
50 |
4001 |
买入 |
| 09:45:16 |
101.96 |
3 |
4004 |
买入 |
| 09:45:19 |
101.96 |
2 |
4006 |
买入 |
| 09:45:22 |
101.76 |
7 |
4013 |
卖出 |
| 09:45:31 |
101.77 |
4 |
4017 |
卖出 |
| 09:45:34 |
101.97 |
2 |
4019 |
买入 |
| 09:45:37 |
101.97 |
2 |
4021 |
买入 |
| 09:45:40 |
101.97 |
2 |
4023 |
买入 |
| 09:45:43 |
101.97 |
2 |
4025 |
买入 |
| 09:45:46 |
101.75 |
14 |
4039 |
卖出 |
| 09:45:49 |
101.97 |
2 |
4041 |
买入 |
| 09:45:52 |
102.43 |
4 |
4045 |
买入 |
| 09:45:58 |
102.42 |
2 |
4047 |
买入 |
| 09:46:01 |
101.98 |
2 |
4049 |
卖出 |
| 09:46:10 |
101.96 |
2 |
4051 |
买入 |
| 09:46:13 |
101.97 |
1 |
4052 |
买入 |
| 09:46:16 |
102.43 |
9 |
4061 |
买入 |
| 09:46:19 |
102.6 |
20 |
4081 |
买入 |
| 09:46:22 |
102.4 |
7 |
4088 |
卖出 |
| 09:46:25 |
101.97 |
4 |
4092 |
卖出 |
| 09:46:28 |
102.6 |
24 |
4116 |
买入 |
| 09:46:31 |
102.32 |
3 |
4119 |
卖出 |
| 09:46:34 |
102.32 |
0 |
4119 |
买入 |
| 09:46:46 |
102.32 |
4 |
4123 |
卖出 |
| 09:47:01 |
102.32 |
0 |
4123 |
买入 |
| 09:47:13 |
102.59 |
9 |
4132 |
买入 |
| 09:47:16 |
102.6 |
21 |
4153 |
买入 |
| 09:47:19 |
102.59 |
2 |
4155 |
卖出 |
| 09:47:28 |
102.59 |
5 |
4160 |
卖出 |
| 09:47:31 |
102.57 |
2 |
4162 |
卖出 |
| 09:47:34 |
102.6 |
22 |
4184 |
买入 |
| 09:47:37 |
102.58 |
3 |
4187 |
买入 |
| 09:47:40 |
102.6 |
10 |
4197 |
买入 |
| 09:47:43 |
102.6 |
1 |
4198 |
买入 |
| 09:47:49 |
102.6 |
2 |
4200 |
卖出 |