国瑞科技[300600]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.73 |
2 |
2 |
集合竞价 |
| 09:15:12 |
7 |
112 |
112 |
集合竞价 |
| 09:15:57 |
7 |
120 |
120 |
集合竞价 |
| 09:16:24 |
7 |
120 |
120 |
集合竞价 |
| 09:16:33 |
7 |
120 |
120 |
集合竞价 |
| 09:17:09 |
7 |
120 |
120 |
集合竞价 |
| 09:17:18 |
7.26 |
120 |
120 |
集合竞价 |
| 09:17:27 |
7 |
120 |
120 |
集合竞价 |
| 09:17:36 |
7 |
120 |
120 |
集合竞价 |
| 09:17:45 |
7 |
120 |
120 |
集合竞价 |
| 09:17:54 |
7.01 |
120 |
120 |
集合竞价 |
| 09:18:03 |
7.01 |
120 |
120 |
集合竞价 |
| 09:18:21 |
7.01 |
120 |
120 |
集合竞价 |
| 09:18:30 |
7.01 |
120 |
120 |
集合竞价 |
| 09:18:48 |
7.01 |
120 |
120 |
集合竞价 |
| 09:18:57 |
7.01 |
120 |
120 |
集合竞价 |
| 09:19:06 |
7.01 |
120 |
120 |
集合竞价 |
| 09:19:15 |
7.01 |
120 |
120 |
集合竞价 |
| 09:19:24 |
7.01 |
120 |
120 |
集合竞价 |
| 09:19:33 |
7.01 |
120 |
120 |
集合竞价 |
| 09:19:51 |
7.1 |
120 |
120 |
集合竞价 |
| 09:20:21 |
7.1 |
120 |
120 |
集合竞价 |
| 09:20:30 |
7.1 |
120 |
120 |
集合竞价 |
| 09:20:39 |
7.1 |
120 |
120 |
集合竞价 |
| 09:20:48 |
7.1 |
120 |
120 |
集合竞价 |
| 09:20:57 |
7.1 |
120 |
120 |
集合竞价 |
| 09:21:06 |
7.1 |
120 |
120 |
集合竞价 |
| 09:21:24 |
7.11 |
120 |
120 |
集合竞价 |
| 09:21:33 |
7.15 |
120 |
120 |
集合竞价 |
| 09:21:42 |
7.5 |
120 |
120 |
集合竞价 |
| 09:22:00 |
7.5 |
120 |
120 |
集合竞价 |
| 09:22:18 |
7.5 |
120 |
120 |
集合竞价 |
| 09:23:12 |
7.5 |
130 |
130 |
集合竞价 |
| 09:23:48 |
7.5 |
130 |
130 |
集合竞价 |
| 09:24:06 |
7.5 |
139 |
139 |
集合竞价 |
| 09:24:24 |
7.5 |
139 |
139 |
集合竞价 |
| 09:24:33 |
7.5 |
144 |
144 |
集合竞价 |
| 09:24:42 |
7.5 |
161 |
161 |
集合竞价 |
| 09:24:51 |
7.5 |
161 |
161 |
集合竞价 |
| 09:25:00 |
7.51 |
232 |
232 |
集合竞价 |
| 09:25:03 |
7.52 |
396 |
628 |
卖出 |
| 09:30:03 |
7.68 |
87 |
715 |
买入 |
| 09:30:06 |
7.53 |
164 |
879 |
卖出 |
| 09:30:09 |
7.53 |
115 |
994 |
卖出 |
| 09:30:12 |
7.57 |
34 |
1028 |
买入 |
| 09:30:15 |
7.56 |
105 |
1133 |
卖出 |
| 09:30:18 |
7.52 |
4 |
1137 |
卖出 |
| 09:30:21 |
7.52 |
115 |
1252 |
卖出 |
| 09:30:24 |
7.53 |
253 |
1505 |
买入 |
| 09:30:27 |
7.51 |
186 |
1691 |
卖出 |
| 09:30:30 |
7.52 |
8 |
1699 |
买入 |
| 09:30:33 |
7.53 |
197 |
1896 |
买入 |
| 09:30:36 |
7.52 |
29 |
1925 |
卖出 |
| 09:30:39 |
7.52 |
44 |
1969 |
买入 |
| 09:30:42 |
7.52 |
2 |
1971 |
买入 |
| 09:30:45 |
7.53 |
150 |
2121 |
买入 |
| 09:30:48 |
7.52 |
93 |
2214 |
卖出 |
| 09:30:51 |
7.52 |
66 |
2280 |
卖出 |
| 09:30:54 |
7.52 |
14 |
2294 |
卖出 |
| 09:30:57 |
7.52 |
117 |
2411 |
卖出 |
| 09:31:00 |
7.53 |
1 |
2412 |
买入 |
| 09:31:03 |
7.57 |
583 |
2995 |
买入 |
| 09:31:06 |
7.53 |
58 |
3053 |
卖出 |
| 09:31:09 |
7.57 |
12 |
3065 |
买入 |
| 09:31:12 |
7.57 |
100 |
3165 |
买入 |
| 09:31:15 |
7.56 |
44 |
3209 |
卖出 |
| 09:31:18 |
7.58 |
68 |
3277 |
买入 |
| 09:31:24 |
7.59 |
4 |
3281 |
卖出 |
| 09:31:27 |
7.59 |
50 |
3331 |
卖出 |
| 09:31:30 |
7.59 |
11 |
3342 |
卖出 |
| 09:31:33 |
7.6 |
2 |
3344 |
买入 |
| 09:31:36 |
7.59 |
85 |
3429 |
卖出 |
| 09:31:39 |
7.6 |
20 |
3449 |
买入 |
| 09:31:42 |
7.58 |
29 |
3478 |
卖出 |
| 09:31:45 |
7.59 |
12 |
3490 |
卖出 |
| 09:31:48 |
7.59 |
14 |
3504 |
卖出 |
| 09:31:51 |
7.59 |
2 |
3506 |
买入 |
| 09:31:54 |
7.58 |
26 |
3532 |
卖出 |
| 09:31:57 |
7.58 |
45 |
3577 |
卖出 |
| 09:32:00 |
7.58 |
17 |
3594 |
买入 |
| 09:32:03 |
7.57 |
49 |
3643 |
卖出 |
| 09:32:06 |
7.58 |
20 |
3663 |
卖出 |
| 09:32:09 |
7.58 |
7 |
3670 |
卖出 |
| 09:32:15 |
7.59 |
45 |
3715 |
买入 |
| 09:32:18 |
7.59 |
6 |
3721 |
卖出 |
| 09:32:24 |
7.6 |
20 |
3741 |
买入 |
| 09:32:27 |
7.58 |
41 |
3782 |
卖出 |
| 09:32:30 |
7.6 |
6 |
3788 |
卖出 |
| 09:32:36 |
7.61 |
1 |
3789 |
卖出 |
| 09:32:39 |
7.59 |
41 |
3830 |
卖出 |
| 09:32:42 |
7.6 |
1 |
3831 |
买入 |
| 09:32:48 |
7.6 |
2 |
3833 |
买入 |
| 09:32:51 |
7.61 |
65 |
3898 |
买入 |
| 09:32:54 |
7.59 |
89 |
3987 |
卖出 |
| 09:32:57 |
7.6 |
16 |
4003 |
买入 |
| 09:33:03 |
7.62 |
42 |
4045 |
买入 |
| 09:33:06 |
7.62 |
12 |
4057 |
买入 |
| 09:33:09 |
7.6 |
18 |
4075 |
卖出 |
| 09:33:12 |
7.64 |
117 |
4192 |
买入 |
| 09:33:15 |
7.63 |
46 |
4238 |
卖出 |
| 09:33:18 |
7.65 |
28 |
4266 |
买入 |
| 09:33:21 |
7.64 |
17 |
4283 |
卖出 |
| 09:33:24 |
7.64 |
1 |
4284 |
卖出 |
| 09:33:27 |
7.62 |
61 |
4345 |
卖出 |
| 09:33:30 |
7.62 |
18 |
4363 |
买入 |
| 09:33:33 |
7.62 |
163 |
4526 |
卖出 |
| 09:33:36 |
7.65 |
19 |
4545 |
买入 |
| 09:33:39 |
7.63 |
45 |
4590 |
卖出 |
| 09:33:42 |
7.63 |
6 |
4596 |
卖出 |
| 09:33:48 |
7.63 |
3 |
4599 |
买入 |
| 09:33:51 |
7.62 |
211 |
4810 |
卖出 |
| 09:33:54 |
7.62 |
5 |
4815 |
买入 |
| 09:33:57 |
7.61 |
27 |
4842 |
卖出 |
| 09:34:03 |
7.61 |
211 |
5053 |
卖出 |
| 09:34:06 |
7.61 |
6 |
5059 |
卖出 |
| 09:34:12 |
7.6 |
277 |
5336 |
卖出 |
| 09:34:15 |
7.59 |
167 |
5503 |
卖出 |
| 09:34:18 |
7.59 |
164 |
5667 |
卖出 |
| 09:34:21 |
7.59 |
53 |
5720 |
卖出 |
| 09:34:24 |
7.6 |
18 |
5738 |
买入 |
| 09:34:27 |
7.58 |
203 |
5941 |
卖出 |
| 09:34:30 |
7.59 |
14 |
5955 |
买入 |
| 09:34:33 |
7.58 |
20 |
5975 |
卖出 |
| 09:34:36 |
7.59 |
1 |
5976 |
买入 |
| 09:34:45 |
7.58 |
25 |
6001 |
卖出 |
| 09:34:48 |
7.58 |
39 |
6040 |
买入 |
| 09:34:54 |
7.59 |
5 |
6045 |
买入 |
| 09:34:57 |
7.58 |
30 |
6075 |
卖出 |
| 09:35:00 |
7.6 |
85 |
6160 |
买入 |
| 09:35:03 |
7.58 |
3 |
6163 |
卖出 |
| 09:35:09 |
7.57 |
3 |
6166 |
卖出 |
| 09:35:15 |
7.58 |
1 |
6167 |
买入 |
| 09:35:18 |
7.58 |
17 |
6184 |
买入 |
| 09:35:24 |
7.58 |
10 |
6194 |
买入 |
| 09:35:27 |
7.58 |
10 |
6204 |
卖出 |
| 09:35:33 |
7.58 |
140 |
6344 |
卖出 |
| 09:35:36 |
7.58 |
1 |
6345 |
买入 |
| 09:35:45 |
7.58 |
4 |
6349 |
买入 |
| 09:35:48 |
7.58 |
2 |
6351 |
买入 |
| 09:36:00 |
7.58 |
56 |
6407 |
买入 |
| 09:36:03 |
7.57 |
12 |
6419 |
卖出 |
| 09:36:06 |
7.57 |
205 |
6624 |
卖出 |
| 09:36:09 |
7.57 |
40 |
6664 |
卖出 |
| 09:36:12 |
7.6 |
280 |
6944 |
买入 |
| 09:36:15 |
7.61 |
9 |
6953 |
买入 |
| 09:36:18 |
7.61 |
2 |
6955 |
卖出 |
| 09:36:21 |
7.59 |
27 |
6982 |
卖出 |
| 09:36:24 |
7.62 |
12 |
6994 |
买入 |
| 09:36:27 |
7.64 |
6 |
7000 |
买入 |
| 09:36:36 |
7.66 |
24 |
7024 |
买入 |
| 09:36:39 |
7.67 |
1 |
7025 |
卖出 |
| 09:36:42 |
7.67 |
10 |
7035 |
卖出 |
| 09:36:45 |
7.67 |
1 |
7036 |
卖出 |
| 09:36:48 |
7.69 |
10 |
7046 |
买入 |
| 09:36:51 |
7.67 |
3 |
7049 |
卖出 |
| 09:36:57 |
7.69 |
2 |
7051 |
买入 |
| 09:37:06 |
7.69 |
64 |
7115 |
买入 |
| 09:37:18 |
7.67 |
138 |
7253 |
卖出 |
| 09:37:21 |
7.68 |
7 |
7260 |
买入 |
| 09:37:27 |
7.68 |
10 |
7270 |
卖出 |
| 09:37:30 |
7.68 |
6 |
7276 |
卖出 |
| 09:37:33 |
7.68 |
108 |
7384 |
卖出 |
| 09:37:45 |
7.66 |
4 |
7388 |
卖出 |
| 09:37:54 |
7.66 |
25 |
7413 |
卖出 |
| 09:38:09 |
7.66 |
5 |
7418 |
卖出 |
| 09:38:12 |
7.66 |
124 |
7542 |
买入 |
| 09:38:15 |
7.66 |
15 |
7557 |
买入 |
| 09:38:18 |
7.66 |
2 |
7559 |
买入 |
| 09:38:24 |
7.66 |
43 |
7602 |
买入 |
| 09:38:27 |
7.65 |
9 |
7611 |
卖出 |
| 09:38:36 |
7.65 |
15 |
7626 |
卖出 |
| 09:38:42 |
7.65 |
1 |
7627 |
买入 |
| 09:38:45 |
7.65 |
15 |
7642 |
买入 |
| 09:38:48 |
7.64 |
8 |
7650 |
卖出 |
| 09:39:03 |
7.66 |
113 |
7763 |
买入 |
| 09:39:06 |
7.68 |
109 |
7872 |
买入 |
| 09:39:09 |
7.7 |
2 |
7874 |
买入 |
| 09:39:15 |
7.7 |
15 |
7889 |
买入 |
| 09:39:18 |
7.7 |
5 |
7894 |
买入 |
| 09:39:24 |
7.69 |
3 |
7897 |
卖出 |
| 09:39:30 |
7.69 |
18 |
7915 |
卖出 |
| 09:39:57 |
7.68 |
3 |
7918 |
卖出 |
| 09:40:09 |
7.64 |
68 |
7986 |
卖出 |
| 09:40:18 |
7.66 |
4 |
7990 |
买入 |
| 09:40:21 |
7.65 |
96 |
8086 |
卖出 |
| 09:40:24 |
7.65 |
17 |
8103 |
买入 |
| 09:40:27 |
7.65 |
28 |
8131 |
买入 |
| 09:40:30 |
7.65 |
2 |
8133 |
买入 |
| 09:40:36 |
7.67 |
57 |
8190 |
买入 |
| 09:40:42 |
7.67 |
181 |
8371 |
买入 |
| 09:40:48 |
7.67 |
5 |
8376 |
卖出 |
| 09:40:51 |
7.67 |
13 |
8389 |
卖出 |
| 09:40:54 |
7.66 |
89 |
8478 |
卖出 |
| 09:41:18 |
7.65 |
10 |
8488 |
卖出 |
| 09:41:21 |
7.66 |
7 |
8495 |
买入 |
| 09:41:24 |
7.66 |
13 |
8508 |
卖出 |
| 09:41:27 |
7.65 |
2 |
8510 |
卖出 |
| 09:41:33 |
7.65 |
20 |
8530 |
卖出 |
| 09:41:36 |
7.65 |
101 |
8631 |
卖出 |
| 09:41:42 |
7.66 |
59 |
8690 |
买入 |
| 09:41:45 |
7.65 |
1 |
8691 |
买入 |
| 09:41:48 |
7.63 |
60 |
8751 |
卖出 |
| 09:41:57 |
7.63 |
5 |
8756 |
卖出 |
| 09:42:00 |
7.63 |
7 |
8763 |
买入 |
| 09:42:03 |
7.63 |
7 |
8770 |
买入 |
| 09:42:09 |
7.64 |
2 |
8772 |
买入 |
| 09:42:12 |
7.64 |
3 |
8775 |
买入 |
| 09:42:15 |
7.65 |
11 |
8786 |
买入 |
| 09:42:27 |
7.65 |
1 |
8787 |
买入 |
| 09:42:51 |
7.65 |
73 |
8860 |
买入 |
| 09:42:54 |
7.65 |
30 |
8890 |
买入 |
| 09:42:57 |
7.65 |
5 |
8895 |
买入 |
| 09:43:06 |
7.65 |
8 |
8903 |
买入 |
| 09:43:12 |
7.65 |
8 |
8911 |
买入 |
| 09:43:15 |
7.65 |
5 |
8916 |
买入 |
| 09:43:21 |
7.65 |
9 |
8925 |
买入 |
| 09:43:30 |
7.65 |
4 |
8929 |
买入 |
| 09:43:42 |
7.65 |
16 |
8945 |
买入 |
| 09:44:00 |
7.65 |
3 |
8948 |
买入 |
| 09:44:06 |
7.65 |
1 |
8949 |
买入 |
| 09:44:09 |
7.65 |
1 |
8950 |
买入 |
| 09:44:15 |
7.64 |
1 |
8951 |
卖出 |
| 09:44:18 |
7.64 |
2 |
8953 |
卖出 |
| 09:44:21 |
7.64 |
36 |
8989 |
卖出 |
| 09:44:24 |
7.64 |
4 |
8993 |
卖出 |
| 09:44:27 |
7.63 |
101 |
9094 |
卖出 |
| 09:44:30 |
7.63 |
4 |
9098 |
卖出 |
| 09:44:33 |
7.63 |
7 |
9105 |
卖出 |
| 09:44:45 |
7.63 |
13 |
9118 |
卖出 |
| 09:44:51 |
7.63 |
1 |
9119 |
买入 |
| 09:44:57 |
7.62 |
28 |
9147 |
卖出 |
| 09:45:00 |
7.62 |
24 |
9171 |
卖出 |
| 09:45:03 |
7.62 |
1 |
9172 |
卖出 |
| 09:45:06 |
7.63 |
27 |
9199 |
买入 |
| 09:45:09 |
7.62 |
2 |
9201 |
卖出 |
| 09:45:12 |
7.63 |
1 |
9202 |
买入 |
| 09:45:15 |
7.62 |
10 |
9212 |
卖出 |
| 09:45:18 |
7.63 |
22 |
9234 |
买入 |
| 09:45:21 |
7.62 |
12 |
9246 |
卖出 |
| 09:45:36 |
7.63 |
26 |
9272 |
买入 |
| 09:45:39 |
7.63 |
1 |
9273 |
买入 |
| 09:45:42 |
7.63 |
60 |
9333 |
买入 |
| 09:45:51 |
7.62 |
12 |
9345 |
卖出 |
| 09:45:54 |
7.62 |
1 |
9346 |
买入 |
| 09:46:12 |
7.62 |
4 |
9350 |
买入 |
| 09:46:30 |
7.62 |
5 |
9355 |
买入 |
| 09:46:36 |
7.62 |
51 |
9406 |
买入 |
| 09:46:39 |
7.62 |
47 |
9453 |
买入 |
| 09:46:42 |
7.62 |
1 |
9454 |
买入 |
| 09:46:51 |
7.62 |
71 |
9525 |
买入 |
| 09:46:57 |
7.63 |
26 |
9551 |
买入 |
| 09:47:00 |
7.63 |
10 |
9561 |
买入 |
| 09:47:03 |
7.62 |
16 |
9577 |
卖出 |
| 09:47:12 |
7.63 |
6 |
9583 |
买入 |
| 09:47:15 |
7.62 |
18 |
9601 |
卖出 |
| 09:47:21 |
7.63 |
14 |
9615 |
买入 |
| 09:47:27 |
7.63 |
11 |
9626 |
卖出 |
| 09:47:51 |
7.64 |
26 |
9652 |
买入 |
| 09:47:54 |
7.64 |
7 |
9659 |
买入 |
| 09:47:57 |
7.64 |
1 |
9660 |
买入 |
| 09:48:09 |
7.64 |
34 |
9694 |
买入 |
| 09:48:12 |
7.63 |
1 |
9695 |
卖出 |
| 09:48:15 |
7.64 |
106 |
9801 |
买入 |
| 09:48:27 |
7.64 |
3 |
9804 |
卖出 |
| 09:48:36 |
7.65 |
10 |
9814 |
买入 |
| 09:48:39 |
7.64 |
5 |
9819 |
卖出 |
| 09:48:45 |
7.65 |
26 |
9845 |
买入 |
| 09:49:09 |
7.65 |
1 |
9846 |
买入 |
| 09:49:12 |
7.65 |
3 |
9849 |
买入 |
| 09:49:15 |
7.65 |
10 |
9859 |
买入 |
| 09:49:18 |
7.65 |
1 |
9860 |
买入 |
| 09:49:36 |
7.65 |
1 |
9861 |
买入 |
| 09:49:57 |
7.64 |
1 |
9862 |
卖出 |
| 09:50:00 |
7.65 |
14 |
9876 |
买入 |
| 09:50:09 |
7.65 |
2 |
9878 |
买入 |
| 09:50:15 |
7.65 |
20 |
9898 |
买入 |
| 09:50:18 |
7.65 |
2 |
9900 |
卖出 |
| 09:50:21 |
7.66 |
8 |
9908 |
买入 |
| 09:50:24 |
7.66 |
8 |
9916 |
卖出 |
| 09:50:27 |
7.66 |
46 |
9962 |
卖出 |
| 09:50:30 |
7.67 |
10 |
9972 |
买入 |
| 09:50:36 |
7.67 |
23 |
9995 |
买入 |
| 09:50:39 |
7.66 |
32 |
10027 |
卖出 |
| 09:50:42 |
7.66 |
217 |
10244 |
卖出 |
| 09:50:45 |
7.65 |
45 |
10289 |
卖出 |
| 09:50:48 |
7.65 |
1 |
10290 |
卖出 |
| 09:50:51 |
7.65 |
1 |
10291 |
卖出 |
| 09:50:57 |
7.65 |
5 |
10296 |
卖出 |
| 09:51:03 |
7.65 |
11 |
10307 |
卖出 |
| 09:51:06 |
7.65 |
5 |
10312 |
卖出 |
| 09:51:12 |
7.65 |
79 |
10391 |
卖出 |
| 09:51:18 |
7.64 |
2 |
10393 |
卖出 |
| 09:51:21 |
7.64 |
17 |
10410 |
卖出 |
| 09:51:24 |
7.64 |
6 |
10416 |
买入 |
| 09:51:27 |
7.64 |
2 |
10418 |
买入 |
| 09:51:45 |
7.64 |
34 |
10452 |
买入 |
| 09:51:48 |
7.64 |
13 |
10465 |
买入 |
| 09:51:51 |
7.64 |
23 |
10488 |
买入 |
| 09:52:03 |
7.65 |
15 |
10503 |
买入 |
| 09:52:06 |
7.64 |
6 |
10509 |
卖出 |