瑞丰高材[300243]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:48 |
9.2 |
1 |
1 |
集合竞价 |
| 09:24:06 |
9.18 |
1 |
1 |
集合竞价 |
| 09:24:15 |
9.13 |
1 |
1 |
集合竞价 |
| 09:25:00 |
9.13 |
12 |
12 |
集合竞价 |
| 09:25:03 |
9.13 |
12 |
24 |
买入 |
| 09:30:03 |
9.03 |
110 |
134 |
卖出 |
| 09:30:06 |
9.03 |
68 |
202 |
卖出 |
| 09:30:09 |
9.02 |
49 |
251 |
卖出 |
| 09:30:12 |
9.02 |
16 |
267 |
卖出 |
| 09:30:15 |
9.01 |
89 |
356 |
卖出 |
| 09:30:18 |
9.01 |
46 |
402 |
卖出 |
| 09:30:21 |
8.98 |
43 |
445 |
卖出 |
| 09:30:24 |
8.98 |
9 |
454 |
卖出 |
| 09:30:27 |
8.95 |
6 |
460 |
卖出 |
| 09:30:30 |
8.94 |
15 |
475 |
卖出 |
| 09:30:33 |
8.94 |
18 |
493 |
卖出 |
| 09:30:36 |
8.93 |
1 |
494 |
卖出 |
| 09:30:39 |
8.91 |
8 |
502 |
卖出 |
| 09:30:42 |
8.91 |
35 |
537 |
卖出 |
| 09:30:45 |
8.92 |
35 |
572 |
卖出 |
| 09:30:48 |
8.91 |
159 |
731 |
卖出 |
| 09:30:51 |
8.91 |
16 |
747 |
卖出 |
| 09:30:54 |
8.94 |
14 |
761 |
买入 |
| 09:30:57 |
8.94 |
1 |
762 |
卖出 |
| 09:31:00 |
8.95 |
10 |
772 |
买入 |
| 09:31:03 |
8.95 |
1 |
773 |
买入 |
| 09:31:06 |
8.95 |
8 |
781 |
卖出 |
| 09:31:09 |
8.98 |
25 |
806 |
买入 |
| 09:31:12 |
8.97 |
9 |
815 |
卖出 |
| 09:31:15 |
9 |
17 |
832 |
买入 |
| 09:31:18 |
8.99 |
5 |
837 |
卖出 |
| 09:31:21 |
8.99 |
2 |
839 |
卖出 |
| 09:31:24 |
8.99 |
1 |
840 |
卖出 |
| 09:31:27 |
8.99 |
2 |
842 |
卖出 |
| 09:31:30 |
9.01 |
11 |
853 |
买入 |
| 09:31:33 |
9.01 |
10 |
863 |
买入 |
| 09:31:36 |
9.01 |
10 |
873 |
买入 |
| 09:31:42 |
9.01 |
10 |
883 |
买入 |
| 09:31:51 |
9 |
19 |
902 |
卖出 |
| 09:31:54 |
9.01 |
2 |
904 |
买入 |
| 09:31:57 |
9.01 |
10 |
914 |
买入 |
| 09:32:00 |
9.01 |
5 |
919 |
买入 |
| 09:32:06 |
9.03 |
4 |
923 |
买入 |
| 09:32:12 |
9.03 |
2 |
925 |
买入 |
| 09:32:36 |
9.05 |
30 |
955 |
买入 |
| 09:32:51 |
9.05 |
8 |
963 |
买入 |
| 09:32:54 |
9.05 |
2 |
965 |
卖出 |
| 09:33:03 |
9.06 |
55 |
1020 |
买入 |
| 09:33:09 |
9.07 |
5 |
1025 |
买入 |
| 09:33:12 |
9.07 |
9 |
1034 |
买入 |
| 09:33:15 |
9.07 |
2 |
1036 |
卖出 |
| 09:33:21 |
9.05 |
77 |
1113 |
卖出 |
| 09:33:24 |
9.07 |
10 |
1123 |
买入 |
| 09:33:48 |
9.07 |
5 |
1128 |
买入 |
| 09:33:51 |
9.07 |
1 |
1129 |
买入 |
| 09:33:54 |
9.06 |
32 |
1161 |
卖出 |
| 09:34:03 |
9.06 |
4 |
1165 |
卖出 |
| 09:34:06 |
9.09 |
6 |
1171 |
买入 |
| 09:34:09 |
9.09 |
1 |
1172 |
买入 |
| 09:34:12 |
9.06 |
17 |
1189 |
卖出 |
| 09:34:15 |
9.06 |
1 |
1190 |
买入 |
| 09:34:27 |
9.07 |
14 |
1204 |
买入 |
| 09:34:33 |
9.05 |
49 |
1253 |
卖出 |
| 09:34:36 |
9.05 |
22 |
1275 |
买入 |
| 09:34:39 |
9.05 |
30 |
1305 |
买入 |
| 09:34:54 |
9.04 |
13 |
1318 |
卖出 |
| 09:34:57 |
9.04 |
2 |
1320 |
买入 |
| 09:35:03 |
9.04 |
9 |
1329 |
买入 |
| 09:35:09 |
9.04 |
1 |
1330 |
卖出 |
| 09:35:21 |
9.03 |
32 |
1362 |
卖出 |
| 09:35:33 |
9.03 |
16 |
1378 |
卖出 |
| 09:36:30 |
9.03 |
79 |
1457 |
卖出 |
| 09:36:33 |
9.03 |
1 |
1458 |
买入 |
| 09:36:39 |
9.04 |
16 |
1474 |
买入 |
| 09:36:42 |
9.04 |
17 |
1491 |
买入 |
| 09:36:57 |
9.03 |
11 |
1502 |
卖出 |
| 09:37:00 |
9.03 |
7 |
1509 |
买入 |
| 09:37:06 |
9.04 |
29 |
1538 |
买入 |
| 09:37:09 |
9.04 |
38 |
1576 |
买入 |
| 09:37:12 |
9.04 |
8 |
1584 |
买入 |
| 09:37:21 |
9.05 |
1 |
1585 |
买入 |
| 09:37:27 |
9.05 |
6 |
1591 |
买入 |
| 09:37:48 |
9.07 |
1 |
1592 |
买入 |
| 09:38:12 |
9.07 |
1 |
1593 |
买入 |
| 09:38:54 |
9.09 |
8 |
1601 |
买入 |
| 09:39:03 |
9.09 |
8 |
1609 |
买入 |
| 09:39:09 |
9.09 |
10 |
1619 |
买入 |
| 09:39:12 |
9.09 |
5 |
1624 |
买入 |
| 09:39:48 |
9.1 |
2 |
1626 |
买入 |
| 09:40:03 |
9.1 |
25 |
1651 |
买入 |
| 09:40:06 |
9.1 |
33 |
1684 |
买入 |
| 09:40:09 |
9.1 |
50 |
1734 |
买入 |
| 09:40:12 |
9.11 |
4 |
1738 |
买入 |
| 09:40:15 |
9.11 |
2 |
1740 |
买入 |
| 09:41:03 |
9.1 |
6 |
1746 |
卖出 |
| 09:42:00 |
9.11 |
22 |
1768 |
买入 |
| 09:42:03 |
9.09 |
5 |
1773 |
卖出 |
| 09:42:06 |
9.11 |
131 |
1904 |
买入 |
| 09:42:09 |
9.12 |
37 |
1941 |
买入 |
| 09:42:15 |
9.13 |
2 |
1943 |
买入 |
| 09:42:27 |
9.12 |
1 |
1944 |
卖出 |
| 09:42:30 |
9.12 |
2 |
1946 |
卖出 |
| 09:43:03 |
9.13 |
4 |
1950 |
买入 |
| 09:43:06 |
9.13 |
19 |
1969 |
买入 |
| 09:43:18 |
9.13 |
33 |
2002 |
买入 |
| 09:43:33 |
9.14 |
12 |
2014 |
买入 |
| 09:43:42 |
9.14 |
2 |
2016 |
买入 |
| 09:44:12 |
9.14 |
9 |
2025 |
买入 |
| 09:44:21 |
9.14 |
2 |
2027 |
买入 |
| 09:44:24 |
9.13 |
28 |
2055 |
卖出 |
| 09:44:27 |
9.12 |
5 |
2060 |
卖出 |
| 09:44:33 |
9.12 |
111 |
2171 |
卖出 |
| 09:44:36 |
9.12 |
3 |
2174 |
买入 |
| 09:44:48 |
9.11 |
30 |
2204 |
卖出 |
| 09:45:45 |
9.12 |
32 |
2236 |
买入 |
| 09:45:48 |
9.12 |
3 |
2239 |
买入 |
| 09:45:51 |
9.13 |
123 |
2362 |
买入 |
| 09:45:54 |
9.13 |
88 |
2450 |
买入 |
| 09:46:06 |
9.14 |
4 |
2454 |
卖出 |
| 09:46:09 |
9.14 |
1 |
2455 |
买入 |
| 09:46:12 |
9.14 |
5 |
2460 |
买入 |
| 09:46:21 |
9.15 |
40 |
2500 |
买入 |
| 09:46:42 |
9.16 |
6 |
2506 |
买入 |
| 09:46:54 |
9.16 |
26 |
2532 |
买入 |
| 09:46:57 |
9.16 |
5 |
2537 |
买入 |
| 09:47:12 |
9.16 |
3 |
2540 |
买入 |
| 09:47:21 |
9.16 |
51 |
2591 |
买入 |
| 09:47:27 |
9.17 |
3 |
2594 |
买入 |
| 09:47:30 |
9.17 |
7 |
2601 |
买入 |
| 09:47:33 |
9.18 |
15 |
2616 |
买入 |
| 09:47:42 |
9.18 |
4 |
2620 |
买入 |
| 09:47:57 |
9.18 |
6 |
2626 |
买入 |
| 09:48:00 |
9.18 |
10 |
2636 |
买入 |
| 09:48:03 |
9.18 |
1 |
2637 |
买入 |
| 09:48:12 |
9.18 |
3 |
2640 |
买入 |
| 09:48:27 |
9.18 |
3 |
2643 |
买入 |
| 09:48:30 |
9.18 |
5 |
2648 |
买入 |
| 09:48:39 |
9.18 |
2 |
2650 |
卖出 |
| 09:48:57 |
9.19 |
20 |
2670 |
买入 |
| 09:49:03 |
9.18 |
10 |
2680 |
卖出 |
| 09:49:21 |
9.18 |
20 |
2700 |
买入 |
| 09:49:24 |
9.17 |
10 |
2710 |
卖出 |
| 09:49:33 |
9.18 |
13 |
2723 |
买入 |
| 09:49:45 |
9.18 |
1 |
2724 |
买入 |
| 09:49:48 |
9.18 |
9 |
2733 |
买入 |
| 09:50:09 |
9.17 |
1 |
2734 |
卖出 |
| 09:50:12 |
9.18 |
1 |
2735 |
买入 |
| 09:50:27 |
9.17 |
14 |
2749 |
卖出 |
| 09:50:33 |
9.19 |
166 |
2915 |
买入 |
| 09:50:36 |
9.2 |
119 |
3034 |
买入 |
| 09:50:39 |
9.2 |
2 |
3036 |
买入 |
| 09:50:42 |
9.2 |
5 |
3041 |
买入 |
| 09:50:57 |
9.21 |
4 |
3045 |
买入 |
| 09:51:00 |
9.21 |
1 |
3046 |
卖出 |
| 09:51:06 |
9.2 |
162 |
3208 |
卖出 |
| 09:51:09 |
9.19 |
24 |
3232 |
卖出 |
| 09:51:24 |
9.2 |
16 |
3248 |
卖出 |
| 09:51:27 |
9.2 |
2 |
3250 |
买入 |
| 09:51:36 |
9.19 |
20 |
3270 |
卖出 |
| 09:52:03 |
9.19 |
12 |
3282 |
卖出 |
| 09:52:09 |
9.2 |
48 |
3330 |
买入 |
| 09:52:30 |
9.21 |
16 |
3346 |
买入 |
| 09:52:33 |
9.2 |
40 |
3386 |
卖出 |
| 09:52:36 |
9.23 |
1 |
3387 |
买入 |
| 09:52:54 |
9.23 |
1 |
3388 |
买入 |
| 09:53:12 |
9.23 |
5 |
3393 |
买入 |
| 09:53:15 |
9.23 |
117 |
3510 |
买入 |
| 09:53:18 |
9.23 |
4 |
3514 |
买入 |
| 09:53:39 |
9.22 |
7 |
3521 |
卖出 |
| 09:53:42 |
9.22 |
6 |
3527 |
买入 |
| 09:54:09 |
9.22 |
26 |
3553 |
买入 |
| 09:54:12 |
9.22 |
12 |
3565 |
买入 |
| 09:54:39 |
9.23 |
18 |
3583 |
卖出 |
| 09:54:42 |
9.24 |
59 |
3642 |
买入 |
| 09:55:03 |
9.25 |
558 |
4200 |
买入 |
| 09:55:06 |
9.26 |
5 |
4205 |
买入 |
| 09:55:09 |
9.26 |
11 |
4216 |
卖出 |
| 09:55:12 |
9.28 |
21 |
4237 |
买入 |
| 09:55:39 |
9.28 |
1 |
4238 |
买入 |
| 09:55:42 |
9.28 |
5 |
4243 |
买入 |
| 09:55:45 |
9.28 |
16 |
4259 |
买入 |
| 09:56:09 |
9.28 |
2 |
4261 |
买入 |
| 09:56:12 |
9.28 |
19 |
4280 |
卖出 |
| 09:56:15 |
9.28 |
72 |
4352 |
卖出 |
| 09:56:27 |
9.27 |
10 |
4362 |
卖出 |
| 09:56:36 |
9.27 |
11 |
4373 |
买入 |
| 09:56:45 |
9.27 |
10 |
4383 |
买入 |
| 09:56:48 |
9.27 |
4 |
4387 |
买入 |
| 09:56:54 |
9.27 |
2 |
4389 |
卖出 |
| 09:57:15 |
9.27 |
2 |
4391 |
卖出 |
| 09:57:18 |
9.28 |
1 |
4392 |
买入 |
| 09:57:27 |
9.28 |
1 |
4393 |
买入 |
| 09:57:42 |
9.28 |
6 |
4399 |
买入 |
| 09:57:57 |
9.28 |
118 |
4517 |
买入 |
| 09:58:00 |
9.28 |
22 |
4539 |
卖出 |
| 09:58:03 |
9.29 |
1 |
4540 |
买入 |
| 09:58:06 |
9.28 |
38 |
4578 |
卖出 |
| 09:58:09 |
9.28 |
81 |
4659 |
卖出 |
| 09:58:12 |
9.27 |
27 |
4686 |
买入 |
| 09:58:39 |
9.27 |
1 |
4687 |
买入 |
| 09:59:06 |
9.26 |
5 |
4692 |
卖出 |
| 09:59:15 |
9.26 |
26 |
4718 |
卖出 |
| 09:59:42 |
9.26 |
16 |
4734 |
买入 |
| 09:59:45 |
9.27 |
36 |
4770 |
买入 |
| 09:59:48 |
9.26 |
1 |
4771 |
卖出 |
| 09:59:54 |
9.26 |
5 |
4776 |
买入 |
| 10:00:00 |
9.27 |
17 |
4793 |
买入 |
| 10:00:09 |
9.27 |
3 |
4796 |
买入 |
| 10:00:12 |
9.27 |
23 |
4819 |
买入 |
| 10:00:15 |
9.28 |
3 |
4822 |
买入 |
| 10:00:18 |
9.28 |
1 |
4823 |
买入 |
| 10:00:27 |
9.28 |
14 |
4837 |
买入 |
| 10:00:39 |
9.27 |
1 |
4838 |
卖出 |
| 10:00:42 |
9.27 |
1 |
4839 |
买入 |
| 10:00:45 |
9.27 |
1 |
4840 |
买入 |
| 10:00:48 |
9.27 |
2 |
4842 |
买入 |
| 10:01:00 |
9.27 |
2 |
4844 |
买入 |
| 10:01:03 |
9.27 |
3 |
4847 |
买入 |
| 10:01:06 |
9.27 |
11 |
4858 |
买入 |
| 10:01:09 |
9.27 |
5 |
4863 |
卖出 |
| 10:01:12 |
9.28 |
15 |
4878 |
买入 |
| 10:01:15 |
9.28 |
6 |
4884 |
买入 |
| 10:01:18 |
9.28 |
9 |
4893 |
买入 |
| 10:01:24 |
9.28 |
19 |
4912 |
买入 |
| 10:01:30 |
9.29 |
1 |
4913 |
买入 |
| 10:01:48 |
9.29 |
2 |
4915 |
买入 |
| 10:02:09 |
9.3 |
1 |
4916 |
买入 |
| 10:02:18 |
9.3 |
1 |
4917 |
买入 |
| 10:02:30 |
9.3 |
15 |
4932 |
买入 |
| 10:02:39 |
9.3 |
37 |
4969 |
买入 |
| 10:02:42 |
9.3 |
1 |
4970 |
买入 |
| 10:02:45 |
9.3 |
6 |
4976 |
买入 |
| 10:02:48 |
9.3 |
2 |
4978 |
买入 |
| 10:03:09 |
9.29 |
30 |
5008 |
卖出 |
| 10:03:12 |
9.29 |
27 |
5035 |
卖出 |
| 10:03:15 |
9.29 |
14 |
5049 |
卖出 |
| 10:03:18 |
9.29 |
4 |
5053 |
买入 |
| 10:03:21 |
9.27 |
8 |
5061 |
卖出 |
| 10:03:27 |
9.27 |
3 |
5064 |
卖出 |
| 10:03:39 |
9.27 |
37 |
5101 |
卖出 |
| 10:03:45 |
9.26 |
20 |
5121 |
卖出 |
| 10:04:03 |
9.26 |
5 |
5126 |
卖出 |
| 10:04:12 |
9.26 |
19 |
5145 |
买入 |
| 10:05:06 |
9.27 |
1 |
5146 |
买入 |
| 10:05:09 |
9.27 |
1 |
5147 |
买入 |
| 10:05:24 |
9.27 |
3 |
5150 |
买入 |
| 10:05:33 |
9.27 |
5 |
5155 |
买入 |
| 10:05:39 |
9.28 |
1 |
5156 |
买入 |
| 10:05:57 |
9.28 |
4 |
5160 |
买入 |
| 10:06:06 |
9.29 |
3 |
5163 |
买入 |
| 10:06:21 |
9.3 |
1 |
5164 |
买入 |
| 10:06:27 |
9.3 |
3 |
5167 |
买入 |
| 10:06:36 |
9.29 |
18 |
5185 |
卖出 |
| 10:06:45 |
9.29 |
2 |
5187 |
买入 |
| 10:07:09 |
9.29 |
1 |
5188 |
买入 |
| 10:07:30 |
9.3 |
1 |
5189 |
买入 |
| 10:07:45 |
9.3 |
1 |
5190 |
买入 |
| 10:08:06 |
9.29 |
1 |
5191 |
买入 |
| 10:08:24 |
9.29 |
1 |
5192 |
买入 |
| 10:08:36 |
9.29 |
6 |
5198 |
买入 |
| 10:08:39 |
9.3 |
5 |
5203 |
买入 |
| 10:08:45 |
9.28 |
159 |
5362 |
卖出 |
| 10:09:03 |
9.28 |
20 |
5382 |
卖出 |
| 10:09:06 |
9.28 |
1 |
5383 |
买入 |
| 10:09:12 |
9.27 |
10 |
5393 |
卖出 |
| 10:09:21 |
9.28 |
36 |
5429 |
买入 |
| 10:09:42 |
9.29 |
6 |
5435 |
买入 |
| 10:09:48 |
9.29 |
1 |
5436 |
买入 |
| 10:10:18 |
9.28 |
36 |
5472 |
卖出 |
| 10:10:24 |
9.28 |
1 |
5473 |
买入 |
| 10:10:54 |
9.27 |
1 |
5474 |
卖出 |
| 10:10:57 |
9.28 |
1 |
5475 |
买入 |
| 10:11:09 |
9.27 |
20 |
5495 |
卖出 |
| 10:11:33 |
9.27 |
15 |
5510 |
卖出 |
| 10:11:36 |
9.27 |
5 |
5515 |
卖出 |
| 10:11:42 |
9.28 |
15 |
5530 |
买入 |
| 10:11:45 |
9.27 |
3 |
5533 |
卖出 |
| 10:12:33 |
9.27 |
1 |
5534 |
买入 |
| 10:12:45 |
9.27 |
1 |
5535 |
买入 |
| 10:13:09 |
9.26 |
50 |
5585 |
卖出 |
| 10:13:27 |
9.26 |
10 |
5595 |
卖出 |
| 10:13:30 |
9.26 |
10 |
5605 |
卖出 |
| 10:13:42 |
9.26 |
6 |
5611 |
卖出 |
| 10:13:54 |
9.25 |
7 |
5618 |
卖出 |
| 10:14:00 |
9.25 |
26 |
5644 |
卖出 |
| 10:14:21 |
9.25 |
12 |
5656 |
卖出 |
| 10:14:24 |
9.25 |
11 |
5667 |
卖出 |
| 10:14:42 |
9.24 |
139 |
5806 |
卖出 |
| 10:14:45 |
9.25 |
5 |
5811 |
卖出 |
| 10:14:48 |
9.24 |
15 |
5826 |
买入 |
| 10:14:51 |
9.25 |
8 |
5834 |
卖出 |
| 10:15:03 |
9.25 |
1 |
5835 |
卖出 |
| 10:15:09 |
9.25 |
1 |
5836 |
买入 |
| 10:15:33 |
9.24 |
2 |
5838 |
卖出 |
| 10:15:45 |
9.24 |
2 |
5840 |
买入 |
| 10:15:48 |
9.25 |
28 |
5868 |
买入 |
| 10:15:51 |
9.25 |
12 |
5880 |
买入 |
| 10:15:54 |
9.25 |
10 |
5890 |
卖出 |
| 10:16:30 |
9.25 |
8 |
5898 |
卖出 |
| 10:16:33 |
9.25 |
12 |
5910 |
买入 |