兴瑞科技[002937]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
12 |
7 |
7 |
集合竞价 |
| 09:15:54 |
12 |
7 |
7 |
集合竞价 |
| 09:16:21 |
12 |
10 |
10 |
集合竞价 |
| 09:16:57 |
12 |
10 |
10 |
集合竞价 |
| 09:17:06 |
12 |
10 |
10 |
集合竞价 |
| 09:18:09 |
12 |
18 |
18 |
集合竞价 |
| 09:19:12 |
12 |
18 |
18 |
集合竞价 |
| 09:19:30 |
12 |
18 |
18 |
集合竞价 |
| 09:21:48 |
12 |
18 |
18 |
集合竞价 |
| 09:22:33 |
12 |
18 |
18 |
集合竞价 |
| 09:24:12 |
12.04 |
20 |
20 |
集合竞价 |
| 09:24:30 |
12.04 |
20 |
20 |
集合竞价 |
| 09:24:48 |
12.04 |
20 |
20 |
集合竞价 |
| 09:25:00 |
12.06 |
100 |
120 |
卖出 |
| 09:30:00 |
12.2 |
3 |
123 |
买入 |
| 09:30:03 |
12.18 |
143 |
266 |
买入 |
| 09:30:06 |
12.17 |
26 |
292 |
卖出 |
| 09:30:09 |
12.15 |
1 |
293 |
卖出 |
| 09:30:12 |
12.16 |
43 |
336 |
买入 |
| 09:30:15 |
12.17 |
2 |
338 |
买入 |
| 09:30:18 |
12.15 |
9 |
347 |
买入 |
| 09:30:21 |
12.1 |
11 |
358 |
卖出 |
| 09:30:24 |
12.09 |
8 |
366 |
卖出 |
| 09:30:27 |
12.1 |
5 |
371 |
买入 |
| 09:30:30 |
12.1 |
84 |
455 |
买入 |
| 09:30:33 |
12.14 |
5 |
460 |
买入 |
| 09:30:36 |
12.15 |
1 |
461 |
买入 |
| 09:30:39 |
12.18 |
12 |
473 |
买入 |
| 09:30:42 |
12.18 |
10 |
483 |
卖出 |
| 09:30:45 |
12.18 |
2 |
485 |
卖出 |
| 09:30:48 |
12.24 |
209 |
694 |
买入 |
| 09:30:51 |
12.2 |
1 |
695 |
卖出 |
| 09:30:54 |
12.27 |
8 |
703 |
买入 |
| 09:30:57 |
12.26 |
7 |
710 |
卖出 |
| 09:31:00 |
12.37 |
644 |
1354 |
买入 |
| 09:31:03 |
12.37 |
28 |
1382 |
卖出 |
| 09:31:06 |
12.2 |
27 |
1409 |
卖出 |
| 09:31:09 |
12.28 |
4 |
1413 |
买入 |
| 09:31:12 |
12.28 |
15 |
1428 |
买入 |
| 09:31:15 |
12.28 |
48 |
1476 |
买入 |
| 09:31:18 |
12.27 |
43 |
1519 |
买入 |
| 09:31:21 |
12.28 |
5 |
1524 |
买入 |
| 09:31:24 |
12.28 |
9 |
1533 |
买入 |
| 09:31:27 |
12.34 |
17 |
1550 |
买入 |
| 09:31:30 |
12.31 |
5 |
1555 |
买入 |
| 09:31:33 |
12.29 |
10 |
1565 |
卖出 |
| 09:31:39 |
12.27 |
15 |
1580 |
卖出 |
| 09:31:42 |
12.28 |
8 |
1588 |
买入 |
| 09:31:51 |
12.3 |
3 |
1591 |
买入 |
| 09:31:57 |
12.3 |
3 |
1594 |
买入 |
| 09:32:00 |
12.3 |
14 |
1608 |
卖出 |
| 09:32:06 |
12.29 |
79 |
1687 |
卖出 |
| 09:32:09 |
12.36 |
12 |
1699 |
买入 |
| 09:32:12 |
12.35 |
37 |
1736 |
买入 |
| 09:32:15 |
12.3 |
25 |
1761 |
卖出 |
| 09:32:18 |
12.4 |
26 |
1787 |
买入 |
| 09:32:21 |
12.37 |
6 |
1793 |
卖出 |
| 09:32:24 |
12.32 |
1 |
1794 |
卖出 |
| 09:32:27 |
12.37 |
1 |
1795 |
买入 |
| 09:32:42 |
12.37 |
5 |
1800 |
买入 |
| 09:32:45 |
12.37 |
5 |
1805 |
买入 |
| 09:32:48 |
12.37 |
6 |
1811 |
买入 |
| 09:32:51 |
12.35 |
2 |
1813 |
卖出 |
| 09:32:54 |
12.35 |
1 |
1814 |
卖出 |
| 09:32:57 |
12.35 |
17 |
1831 |
卖出 |
| 09:33:00 |
12.39 |
7 |
1838 |
买入 |
| 09:33:03 |
12.38 |
2 |
1840 |
卖出 |
| 09:33:06 |
12.37 |
5 |
1845 |
买入 |
| 09:33:09 |
12.37 |
26 |
1871 |
买入 |
| 09:33:12 |
12.45 |
24 |
1895 |
买入 |
| 09:33:15 |
12.41 |
5 |
1900 |
买入 |
| 09:33:18 |
12.41 |
3 |
1903 |
卖出 |
| 09:33:21 |
12.41 |
17 |
1920 |
卖出 |
| 09:33:24 |
12.45 |
9 |
1929 |
买入 |
| 09:33:30 |
12.4 |
12 |
1941 |
卖出 |
| 09:33:33 |
12.41 |
1 |
1942 |
买入 |
| 09:33:45 |
12.39 |
1 |
1943 |
卖出 |
| 09:33:48 |
12.38 |
4 |
1947 |
卖出 |
| 09:33:54 |
12.36 |
17 |
1964 |
卖出 |
| 09:33:57 |
12.35 |
1 |
1965 |
卖出 |
| 09:34:00 |
12.41 |
4 |
1969 |
买入 |
| 09:34:09 |
12.39 |
7 |
1976 |
买入 |
| 09:34:12 |
12.37 |
11 |
1987 |
卖出 |
| 09:34:15 |
12.35 |
4 |
1991 |
卖出 |
| 09:34:18 |
12.36 |
4 |
1995 |
买入 |
| 09:34:21 |
12.35 |
17 |
2012 |
卖出 |
| 09:34:24 |
12.35 |
1 |
2013 |
卖出 |
| 09:34:27 |
12.35 |
12 |
2025 |
卖出 |
| 09:34:57 |
12.35 |
5 |
2030 |
卖出 |
| 09:35:00 |
12.35 |
1 |
2031 |
卖出 |
| 09:35:03 |
12.35 |
7 |
2038 |
买入 |
| 09:35:06 |
12.35 |
4 |
2042 |
卖出 |
| 09:35:09 |
12.34 |
19 |
2061 |
卖出 |
| 09:35:12 |
12.33 |
25 |
2086 |
卖出 |
| 09:35:15 |
12.33 |
9 |
2095 |
卖出 |
| 09:35:18 |
12.33 |
1 |
2096 |
卖出 |
| 09:35:27 |
12.32 |
32 |
2128 |
卖出 |
| 09:35:30 |
12.33 |
5 |
2133 |
买入 |
| 09:35:36 |
12.33 |
2 |
2135 |
买入 |
| 09:35:39 |
12.32 |
3 |
2138 |
卖出 |
| 09:35:45 |
12.32 |
1 |
2139 |
卖出 |
| 09:35:51 |
12.3 |
50 |
2189 |
卖出 |
| 09:35:54 |
12.3 |
11 |
2200 |
卖出 |
| 09:35:57 |
12.3 |
25 |
2225 |
卖出 |
| 09:36:00 |
12.29 |
81 |
2306 |
卖出 |
| 09:36:03 |
12.29 |
3 |
2309 |
卖出 |
| 09:36:06 |
12.27 |
29 |
2338 |
卖出 |
| 09:36:09 |
12.3 |
26 |
2364 |
买入 |
| 09:36:12 |
12.3 |
36 |
2400 |
买入 |
| 09:36:15 |
12.31 |
27 |
2427 |
买入 |
| 09:36:18 |
12.33 |
6 |
2433 |
买入 |
| 09:36:21 |
12.35 |
32 |
2465 |
买入 |
| 09:36:24 |
12.35 |
11 |
2476 |
买入 |
| 09:36:27 |
12.35 |
1 |
2477 |
卖出 |
| 09:36:30 |
12.36 |
2 |
2479 |
买入 |
| 09:36:48 |
12.34 |
2 |
2481 |
卖出 |
| 09:37:03 |
12.34 |
5 |
2486 |
卖出 |
| 09:37:06 |
12.37 |
4 |
2490 |
买入 |
| 09:37:09 |
12.35 |
16 |
2506 |
卖出 |
| 09:37:12 |
12.36 |
2 |
2508 |
卖出 |
| 09:37:30 |
12.36 |
15 |
2523 |
卖出 |
| 09:37:33 |
12.38 |
38 |
2561 |
买入 |
| 09:37:36 |
12.4 |
12 |
2573 |
买入 |
| 09:37:39 |
12.41 |
11 |
2584 |
买入 |
| 09:37:57 |
12.42 |
6 |
2590 |
买入 |
| 09:38:15 |
12.37 |
1 |
2591 |
卖出 |
| 09:38:27 |
12.36 |
1 |
2592 |
卖出 |
| 09:38:30 |
12.39 |
6 |
2598 |
买入 |
| 09:38:39 |
12.42 |
17 |
2615 |
买入 |
| 09:38:42 |
12.43 |
7 |
2622 |
买入 |
| 09:38:45 |
12.44 |
9 |
2631 |
买入 |
| 09:38:48 |
12.44 |
11 |
2642 |
买入 |
| 09:38:51 |
12.45 |
6 |
2648 |
买入 |
| 09:38:54 |
12.45 |
1 |
2649 |
买入 |
| 09:38:57 |
12.5 |
21 |
2670 |
买入 |
| 09:39:06 |
12.5 |
5 |
2675 |
买入 |
| 09:39:09 |
12.48 |
10 |
2685 |
卖出 |
| 09:39:12 |
12.5 |
8 |
2693 |
买入 |
| 09:39:15 |
12.5 |
5 |
2698 |
买入 |
| 09:39:18 |
12.52 |
26 |
2724 |
买入 |
| 09:39:21 |
12.53 |
3 |
2727 |
买入 |
| 09:39:27 |
12.5 |
10 |
2737 |
卖出 |
| 09:39:30 |
12.53 |
11 |
2748 |
买入 |
| 09:39:33 |
12.48 |
5 |
2753 |
卖出 |
| 09:39:36 |
12.52 |
4 |
2757 |
买入 |
| 09:39:42 |
12.52 |
1 |
2758 |
买入 |
| 09:39:45 |
12.49 |
45 |
2803 |
卖出 |
| 09:39:54 |
12.49 |
2 |
2805 |
卖出 |
| 09:40:03 |
12.5 |
8 |
2813 |
买入 |
| 09:40:06 |
12.54 |
1 |
2814 |
买入 |
| 09:40:15 |
12.53 |
3 |
2817 |
买入 |
| 09:40:18 |
12.53 |
23 |
2840 |
买入 |
| 09:40:21 |
12.57 |
23 |
2863 |
买入 |
| 09:40:24 |
12.57 |
5 |
2868 |
买入 |
| 09:40:30 |
12.57 |
20 |
2888 |
买入 |
| 09:40:36 |
12.57 |
33 |
2921 |
买入 |
| 09:40:39 |
12.57 |
13 |
2934 |
买入 |
| 09:40:45 |
12.55 |
64 |
2998 |
卖出 |
| 09:40:48 |
12.54 |
87 |
3085 |
卖出 |
| 09:40:51 |
12.6 |
20 |
3105 |
买入 |
| 09:40:54 |
12.59 |
6 |
3111 |
买入 |
| 09:41:03 |
12.56 |
8 |
3119 |
买入 |
| 09:41:06 |
12.55 |
7 |
3126 |
卖出 |
| 09:41:09 |
12.56 |
4 |
3130 |
买入 |
| 09:41:12 |
12.56 |
8 |
3138 |
卖出 |
| 09:41:45 |
12.56 |
3 |
3141 |
卖出 |
| 09:41:48 |
12.56 |
6 |
3147 |
卖出 |
| 09:41:51 |
12.59 |
1 |
3148 |
买入 |
| 09:41:54 |
12.59 |
1 |
3149 |
买入 |
| 09:41:57 |
12.58 |
8 |
3157 |
买入 |
| 09:42:00 |
12.59 |
9 |
3166 |
买入 |
| 09:42:09 |
12.56 |
15 |
3181 |
卖出 |
| 09:42:12 |
12.59 |
23 |
3204 |
买入 |
| 09:42:15 |
12.59 |
9 |
3213 |
买入 |
| 09:42:21 |
12.59 |
7 |
3220 |
买入 |
| 09:42:33 |
12.59 |
4 |
3224 |
买入 |
| 09:42:42 |
12.59 |
13 |
3237 |
买入 |
| 09:42:45 |
12.59 |
5 |
3242 |
买入 |
| 09:42:48 |
12.6 |
10 |
3252 |
买入 |
| 09:42:51 |
12.6 |
5 |
3257 |
买入 |
| 09:42:54 |
12.59 |
8 |
3265 |
卖出 |
| 09:43:03 |
12.59 |
5 |
3270 |
买入 |
| 09:43:06 |
12.59 |
2 |
3272 |
买入 |
| 09:43:09 |
12.56 |
1 |
3273 |
卖出 |
| 09:43:15 |
12.56 |
20 |
3293 |
卖出 |
| 09:43:18 |
12.58 |
10 |
3303 |
买入 |
| 09:43:27 |
12.56 |
1 |
3304 |
卖出 |
| 09:43:39 |
12.58 |
4 |
3308 |
买入 |
| 09:44:03 |
12.55 |
16 |
3324 |
卖出 |
| 09:44:06 |
12.54 |
24 |
3348 |
卖出 |
| 09:44:09 |
12.56 |
24 |
3372 |
买入 |
| 09:44:12 |
12.6 |
7 |
3379 |
买入 |
| 09:44:15 |
12.6 |
15 |
3394 |
买入 |
| 09:44:18 |
12.53 |
80 |
3474 |
卖出 |
| 09:44:21 |
12.58 |
48 |
3522 |
买入 |
| 09:44:24 |
12.59 |
74 |
3596 |
买入 |
| 09:44:27 |
12.65 |
80 |
3676 |
买入 |
| 09:44:30 |
12.65 |
6 |
3682 |
买入 |
| 09:44:33 |
12.56 |
14 |
3696 |
卖出 |
| 09:44:36 |
12.65 |
7 |
3703 |
买入 |
| 09:44:39 |
12.59 |
10 |
3713 |
卖出 |
| 09:45:00 |
12.59 |
4 |
3717 |
卖出 |
| 09:45:03 |
12.59 |
4 |
3721 |
卖出 |
| 09:45:06 |
12.59 |
1 |
3722 |
卖出 |
| 09:45:12 |
12.62 |
6 |
3728 |
买入 |
| 09:45:18 |
12.62 |
2 |
3730 |
卖出 |
| 09:45:21 |
12.65 |
10 |
3740 |
买入 |
| 09:45:24 |
12.68 |
33 |
3773 |
买入 |
| 09:45:27 |
12.64 |
27 |
3800 |
卖出 |
| 09:45:33 |
12.64 |
1 |
3801 |
卖出 |
| 09:46:15 |
12.64 |
1 |
3802 |
卖出 |
| 09:46:18 |
12.68 |
4 |
3806 |
买入 |
| 09:46:39 |
12.68 |
23 |
3829 |
买入 |
| 09:46:42 |
12.67 |
39 |
3868 |
卖出 |
| 09:46:45 |
12.67 |
18 |
3886 |
买入 |
| 09:46:48 |
12.67 |
27 |
3913 |
买入 |
| 09:46:51 |
12.67 |
34 |
3947 |
买入 |
| 09:46:54 |
12.67 |
19 |
3966 |
买入 |
| 09:46:57 |
12.68 |
4 |
3970 |
买入 |
| 09:47:03 |
12.69 |
6 |
3976 |
买入 |
| 09:47:06 |
12.7 |
137 |
4113 |
买入 |
| 09:47:09 |
12.75 |
81 |
4194 |
买入 |
| 09:47:15 |
12.76 |
20 |
4214 |
买入 |
| 09:47:18 |
12.76 |
22 |
4236 |
买入 |
| 09:47:21 |
12.75 |
9 |
4245 |
买入 |
| 09:47:24 |
12.75 |
24 |
4269 |
卖出 |
| 09:47:27 |
12.74 |
8 |
4277 |
卖出 |
| 09:47:30 |
12.74 |
3 |
4280 |
卖出 |
| 09:47:33 |
12.74 |
22 |
4302 |
卖出 |
| 09:47:39 |
12.75 |
1 |
4303 |
卖出 |
| 09:47:42 |
12.76 |
13 |
4316 |
买入 |
| 09:47:48 |
12.75 |
68 |
4384 |
卖出 |
| 09:47:51 |
12.76 |
72 |
4456 |
买入 |
| 09:47:54 |
12.76 |
39 |
4495 |
买入 |
| 09:47:57 |
12.78 |
17 |
4512 |
买入 |
| 09:48:00 |
12.76 |
9 |
4521 |
卖出 |
| 09:48:03 |
12.8 |
26 |
4547 |
买入 |
| 09:48:06 |
12.78 |
2 |
4549 |
卖出 |
| 09:48:09 |
12.78 |
3 |
4552 |
卖出 |
| 09:48:12 |
12.8 |
2 |
4554 |
买入 |
| 09:48:15 |
12.78 |
2 |
4556 |
卖出 |
| 09:48:18 |
12.8 |
7 |
4563 |
买入 |
| 09:48:21 |
12.78 |
16 |
4579 |
卖出 |
| 09:48:24 |
12.78 |
21 |
4600 |
卖出 |
| 09:48:27 |
12.8 |
8 |
4608 |
买入 |
| 09:48:30 |
12.78 |
48 |
4656 |
卖出 |
| 09:48:33 |
12.78 |
94 |
4750 |
买入 |
| 09:48:36 |
12.78 |
2 |
4752 |
卖出 |
| 09:48:42 |
12.78 |
8 |
4760 |
卖出 |
| 09:49:06 |
12.78 |
19 |
4779 |
卖出 |
| 09:49:09 |
12.8 |
10 |
4789 |
买入 |
| 09:49:15 |
12.79 |
4 |
4793 |
卖出 |
| 09:49:24 |
12.8 |
34 |
4827 |
买入 |
| 09:49:27 |
12.8 |
28 |
4855 |
买入 |
| 09:49:30 |
12.8 |
42 |
4897 |
买入 |
| 09:49:33 |
12.84 |
40 |
4937 |
买入 |
| 09:49:51 |
12.84 |
1 |
4938 |
买入 |
| 09:49:54 |
12.84 |
12 |
4950 |
买入 |
| 09:50:00 |
12.85 |
14 |
4964 |
买入 |
| 09:50:03 |
12.85 |
13 |
4977 |
买入 |
| 09:50:06 |
12.84 |
3 |
4980 |
卖出 |
| 09:50:09 |
12.82 |
84 |
5064 |
卖出 |
| 09:50:12 |
12.85 |
52 |
5116 |
买入 |
| 09:50:15 |
12.85 |
102 |
5218 |
买入 |
| 09:50:18 |
12.85 |
41 |
5259 |
买入 |
| 09:50:21 |
12.88 |
32 |
5291 |
买入 |
| 09:50:24 |
12.83 |
7 |
5298 |
卖出 |
| 09:50:27 |
12.83 |
34 |
5332 |
卖出 |
| 09:50:30 |
12.82 |
10 |
5342 |
卖出 |
| 09:50:33 |
12.82 |
6 |
5348 |
卖出 |
| 09:50:36 |
12.81 |
17 |
5365 |
卖出 |
| 09:50:39 |
12.81 |
8 |
5373 |
卖出 |
| 09:50:45 |
12.8 |
5 |
5378 |
卖出 |
| 09:50:48 |
12.8 |
31 |
5409 |
卖出 |
| 09:50:51 |
12.8 |
11 |
5420 |
买入 |
| 09:51:03 |
12.79 |
32 |
5452 |
卖出 |
| 09:51:06 |
12.78 |
8 |
5460 |
卖出 |
| 09:51:09 |
12.77 |
104 |
5564 |
卖出 |
| 09:51:12 |
12.79 |
63 |
5627 |
买入 |
| 09:51:15 |
12.77 |
6 |
5633 |
卖出 |
| 09:51:18 |
12.77 |
32 |
5665 |
卖出 |
| 09:51:21 |
12.76 |
54 |
5719 |
卖出 |
| 09:51:24 |
12.75 |
3 |
5722 |
卖出 |
| 09:51:27 |
12.75 |
2 |
5724 |
卖出 |
| 09:51:30 |
12.75 |
5 |
5729 |
卖出 |
| 09:51:33 |
12.75 |
22 |
5751 |
卖出 |
| 09:51:36 |
12.74 |
61 |
5812 |
卖出 |
| 09:51:42 |
12.73 |
74 |
5886 |
卖出 |
| 09:51:45 |
12.73 |
64 |
5950 |
卖出 |
| 09:51:51 |
12.71 |
34 |
5984 |
卖出 |
| 09:51:54 |
12.73 |
122 |
6106 |
买入 |
| 09:51:57 |
12.75 |
33 |
6139 |
买入 |
| 09:52:00 |
12.71 |
32 |
6171 |
卖出 |
| 09:52:03 |
12.74 |
10 |
6181 |
买入 |
| 09:52:06 |
12.74 |
10 |
6191 |
买入 |
| 09:52:09 |
12.73 |
25 |
6216 |
卖出 |
| 09:52:12 |
12.74 |
39 |
6255 |
买入 |
| 09:52:15 |
12.75 |
12 |
6267 |
买入 |
| 09:52:18 |
12.77 |
9 |
6276 |
买入 |
| 09:52:21 |
12.78 |
16 |
6292 |
买入 |