华瑞股份[300626]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
6.2 |
199 |
199 |
集合竞价 |
| 09:15:30 |
8.18 |
993 |
993 |
集合竞价 |
| 09:15:39 |
8.18 |
993 |
993 |
集合竞价 |
| 09:16:06 |
8.74 |
993 |
993 |
集合竞价 |
| 09:16:15 |
8.74 |
993 |
993 |
集合竞价 |
| 09:16:42 |
8.68 |
993 |
993 |
集合竞价 |
| 09:17:00 |
6.2 |
196 |
196 |
集合竞价 |
| 09:17:27 |
6.2 |
196 |
196 |
集合竞价 |
| 09:17:36 |
6.2 |
196 |
196 |
集合竞价 |
| 09:17:54 |
6.2 |
196 |
196 |
集合竞价 |
| 09:18:03 |
6.2 |
196 |
196 |
集合竞价 |
| 09:18:12 |
6.21 |
196 |
196 |
集合竞价 |
| 09:18:21 |
6.21 |
196 |
196 |
集合竞价 |
| 09:18:39 |
6.2 |
542 |
542 |
集合竞价 |
| 09:18:48 |
6.2 |
542 |
542 |
集合竞价 |
| 09:18:57 |
7.75 |
0 |
0 |
集合竞价 |
| 09:24:51 |
7.66 |
40 |
40 |
集合竞价 |
| 09:25:00 |
7.65 |
60 |
60 |
集合竞价 |
| 09:25:03 |
7.65 |
60 |
120 |
买入 |
| 09:30:03 |
7.6 |
44 |
164 |
卖出 |
| 09:30:06 |
7.6 |
14 |
178 |
买入 |
| 09:30:09 |
7.58 |
49 |
227 |
卖出 |
| 09:30:12 |
7.59 |
20 |
247 |
买入 |
| 09:30:15 |
7.57 |
5 |
252 |
卖出 |
| 09:30:18 |
7.55 |
8 |
260 |
卖出 |
| 09:30:21 |
7.55 |
96 |
356 |
卖出 |
| 09:30:24 |
7.54 |
20 |
376 |
卖出 |
| 09:30:27 |
7.55 |
63 |
439 |
买入 |
| 09:30:30 |
7.53 |
39 |
478 |
卖出 |
| 09:30:33 |
7.54 |
15 |
493 |
买入 |
| 09:30:36 |
7.54 |
2 |
495 |
卖出 |
| 09:30:39 |
7.52 |
17 |
512 |
卖出 |
| 09:30:42 |
7.51 |
24 |
536 |
卖出 |
| 09:30:45 |
7.51 |
20 |
556 |
卖出 |
| 09:30:51 |
7.51 |
26 |
582 |
买入 |
| 09:30:54 |
7.51 |
9 |
591 |
买入 |
| 09:30:57 |
7.5 |
60 |
651 |
卖出 |
| 09:31:00 |
7.5 |
10 |
661 |
卖出 |
| 09:31:03 |
7.5 |
84 |
745 |
卖出 |
| 09:31:06 |
7.5 |
15 |
760 |
买入 |
| 09:31:09 |
7.49 |
116 |
876 |
卖出 |
| 09:31:12 |
7.5 |
17 |
893 |
买入 |
| 09:31:15 |
7.51 |
36 |
929 |
买入 |
| 09:31:18 |
7.48 |
98 |
1027 |
卖出 |
| 09:31:24 |
7.49 |
53 |
1080 |
卖出 |
| 09:31:27 |
7.48 |
22 |
1102 |
卖出 |
| 09:31:30 |
7.48 |
21 |
1123 |
买入 |
| 09:31:36 |
7.48 |
23 |
1146 |
卖出 |
| 09:31:39 |
7.48 |
25 |
1171 |
卖出 |
| 09:31:42 |
7.48 |
1 |
1172 |
买入 |
| 09:31:45 |
7.48 |
5 |
1177 |
买入 |
| 09:31:48 |
7.48 |
2 |
1179 |
买入 |
| 09:31:51 |
7.47 |
87 |
1266 |
卖出 |
| 09:31:54 |
7.48 |
31 |
1297 |
买入 |
| 09:32:00 |
7.48 |
55 |
1352 |
卖出 |
| 09:32:03 |
7.48 |
20 |
1372 |
卖出 |
| 09:32:12 |
7.49 |
2 |
1374 |
卖出 |
| 09:32:33 |
7.5 |
13 |
1387 |
卖出 |
| 09:32:42 |
7.53 |
4 |
1391 |
买入 |
| 09:32:57 |
7.54 |
10 |
1401 |
买入 |
| 09:33:00 |
7.54 |
6 |
1407 |
买入 |
| 09:33:06 |
7.54 |
8 |
1415 |
卖出 |
| 09:33:09 |
7.55 |
67 |
1482 |
买入 |
| 09:33:12 |
7.55 |
45 |
1527 |
卖出 |
| 09:33:15 |
7.55 |
40 |
1567 |
卖出 |
| 09:33:18 |
7.54 |
1 |
1568 |
卖出 |
| 09:33:21 |
7.55 |
5 |
1573 |
买入 |
| 09:33:24 |
7.54 |
7 |
1580 |
卖出 |
| 09:33:27 |
7.54 |
3 |
1583 |
卖出 |
| 09:33:30 |
7.54 |
5 |
1588 |
买入 |
| 09:33:33 |
7.51 |
2 |
1590 |
卖出 |
| 09:33:48 |
7.51 |
16 |
1606 |
卖出 |
| 09:33:51 |
7.54 |
32 |
1638 |
买入 |
| 09:33:57 |
7.54 |
12 |
1650 |
卖出 |
| 09:34:12 |
7.52 |
41 |
1691 |
卖出 |
| 09:34:15 |
7.52 |
9 |
1700 |
卖出 |
| 09:34:21 |
7.51 |
68 |
1768 |
卖出 |
| 09:34:27 |
7.51 |
5 |
1773 |
卖出 |
| 09:34:45 |
7.51 |
54 |
1827 |
卖出 |
| 09:35:06 |
7.51 |
28 |
1855 |
卖出 |
| 09:35:09 |
7.51 |
3 |
1858 |
买入 |
| 09:35:18 |
7.51 |
39 |
1897 |
买入 |
| 09:35:36 |
7.52 |
11 |
1908 |
买入 |
| 09:35:51 |
7.53 |
20 |
1928 |
买入 |
| 09:36:21 |
7.53 |
8 |
1936 |
买入 |
| 09:36:24 |
7.53 |
18 |
1954 |
买入 |
| 09:36:27 |
7.53 |
1 |
1955 |
买入 |
| 09:36:57 |
7.53 |
50 |
2005 |
买入 |
| 09:37:09 |
7.54 |
85 |
2090 |
买入 |
| 09:37:12 |
7.54 |
38 |
2128 |
买入 |
| 09:37:15 |
7.55 |
6 |
2134 |
买入 |
| 09:37:18 |
7.56 |
156 |
2290 |
买入 |
| 09:37:21 |
7.56 |
10 |
2300 |
买入 |
| 09:37:24 |
7.56 |
3 |
2303 |
买入 |
| 09:37:30 |
7.56 |
57 |
2360 |
卖出 |
| 09:37:33 |
7.58 |
14 |
2374 |
买入 |
| 09:37:36 |
7.58 |
1 |
2375 |
卖出 |
| 09:37:39 |
7.55 |
48 |
2423 |
卖出 |
| 09:38:00 |
7.56 |
3 |
2426 |
卖出 |
| 09:38:03 |
7.56 |
28 |
2454 |
卖出 |
| 09:38:06 |
7.56 |
5 |
2459 |
卖出 |
| 09:38:24 |
7.57 |
5 |
2464 |
买入 |
| 09:38:36 |
7.57 |
84 |
2548 |
卖出 |
| 09:38:39 |
7.57 |
21 |
2569 |
卖出 |
| 09:38:48 |
7.55 |
16 |
2585 |
卖出 |
| 09:39:09 |
7.56 |
44 |
2629 |
买入 |
| 09:39:12 |
7.56 |
26 |
2655 |
卖出 |
| 09:39:18 |
7.57 |
9 |
2664 |
买入 |
| 09:39:21 |
7.57 |
18 |
2682 |
买入 |
| 09:39:24 |
7.58 |
8 |
2690 |
买入 |
| 09:39:27 |
7.58 |
8 |
2698 |
卖出 |
| 09:39:33 |
7.58 |
15 |
2713 |
买入 |
| 09:39:36 |
7.57 |
44 |
2757 |
卖出 |
| 09:39:39 |
7.58 |
28 |
2785 |
买入 |
| 09:39:42 |
7.58 |
3 |
2788 |
卖出 |
| 09:40:00 |
7.56 |
4 |
2792 |
卖出 |
| 09:40:18 |
7.57 |
17 |
2809 |
卖出 |
| 09:40:21 |
7.57 |
6 |
2815 |
买入 |
| 09:40:24 |
7.56 |
26 |
2841 |
卖出 |
| 09:40:27 |
7.56 |
9 |
2850 |
卖出 |
| 09:40:33 |
7.57 |
55 |
2905 |
买入 |
| 09:40:36 |
7.57 |
53 |
2958 |
买入 |
| 09:40:39 |
7.58 |
5 |
2963 |
买入 |
| 09:40:42 |
7.58 |
20 |
2983 |
买入 |
| 09:40:45 |
7.58 |
2 |
2985 |
买入 |
| 09:40:48 |
7.57 |
1 |
2986 |
卖出 |
| 09:40:51 |
7.58 |
2 |
2988 |
买入 |
| 09:40:54 |
7.58 |
39 |
3027 |
卖出 |
| 09:40:57 |
7.59 |
15 |
3042 |
买入 |
| 09:41:03 |
7.57 |
2 |
3044 |
卖出 |
| 09:41:09 |
7.6 |
48 |
3092 |
买入 |
| 09:41:21 |
7.59 |
4 |
3096 |
卖出 |
| 09:41:24 |
7.6 |
7 |
3103 |
买入 |
| 09:41:27 |
7.58 |
1 |
3104 |
卖出 |
| 09:41:33 |
7.58 |
6 |
3110 |
卖出 |
| 09:41:39 |
7.58 |
33 |
3143 |
买入 |
| 09:41:51 |
7.58 |
8 |
3151 |
买入 |
| 09:42:03 |
7.58 |
1 |
3152 |
卖出 |
| 09:42:06 |
7.58 |
1 |
3153 |
卖出 |
| 09:42:15 |
7.58 |
1 |
3154 |
卖出 |
| 09:42:33 |
7.59 |
1 |
3155 |
卖出 |
| 09:42:45 |
7.59 |
5 |
3160 |
卖出 |
| 09:42:57 |
7.59 |
1 |
3161 |
卖出 |
| 09:43:03 |
7.6 |
10 |
3171 |
买入 |
| 09:43:09 |
7.59 |
22 |
3193 |
卖出 |
| 09:43:12 |
7.59 |
9 |
3202 |
买入 |
| 09:43:15 |
7.59 |
6 |
3208 |
卖出 |
| 09:43:36 |
7.6 |
18 |
3226 |
买入 |
| 09:43:39 |
7.59 |
8 |
3234 |
卖出 |
| 09:43:42 |
7.58 |
2 |
3236 |
卖出 |
| 09:43:45 |
7.58 |
1 |
3237 |
卖出 |
| 09:43:51 |
7.59 |
20 |
3257 |
卖出 |
| 09:43:54 |
7.59 |
5 |
3262 |
买入 |
| 09:43:57 |
7.58 |
2 |
3264 |
卖出 |
| 09:44:03 |
7.59 |
35 |
3299 |
买入 |
| 09:44:09 |
7.6 |
17 |
3316 |
买入 |
| 09:44:21 |
7.59 |
79 |
3395 |
卖出 |
| 09:44:39 |
7.6 |
2 |
3397 |
卖出 |
| 09:44:45 |
7.6 |
1 |
3398 |
卖出 |
| 09:44:48 |
7.6 |
24 |
3422 |
卖出 |
| 09:44:51 |
7.6 |
65 |
3487 |
卖出 |
| 09:45:06 |
7.59 |
90 |
3577 |
卖出 |
| 09:45:09 |
7.6 |
1 |
3578 |
买入 |
| 09:45:15 |
7.59 |
20 |
3598 |
卖出 |
| 09:45:42 |
7.59 |
4 |
3602 |
买入 |
| 09:45:51 |
7.59 |
7 |
3609 |
买入 |
| 09:45:54 |
7.59 |
2 |
3611 |
买入 |
| 09:45:57 |
7.59 |
7 |
3618 |
买入 |
| 09:46:06 |
7.59 |
6 |
3624 |
卖出 |
| 09:46:12 |
7.61 |
66 |
3690 |
买入 |
| 09:46:18 |
7.61 |
57 |
3747 |
买入 |
| 09:46:21 |
7.61 |
1 |
3748 |
买入 |
| 09:47:06 |
7.62 |
9 |
3757 |
买入 |
| 09:47:18 |
7.62 |
9 |
3766 |
买入 |
| 09:47:24 |
7.62 |
7 |
3773 |
买入 |
| 09:47:30 |
7.62 |
5 |
3778 |
买入 |
| 09:47:39 |
7.62 |
22 |
3800 |
买入 |
| 09:47:45 |
7.62 |
13 |
3813 |
买入 |
| 09:47:48 |
7.64 |
26 |
3839 |
买入 |
| 09:48:18 |
7.62 |
1 |
3840 |
卖出 |
| 09:49:00 |
7.62 |
3 |
3843 |
卖出 |
| 09:49:06 |
7.61 |
2 |
3845 |
卖出 |
| 09:49:21 |
7.61 |
30 |
3875 |
卖出 |
| 09:49:39 |
7.61 |
5 |
3880 |
卖出 |
| 09:49:45 |
7.61 |
1 |
3881 |
卖出 |
| 09:49:48 |
7.62 |
36 |
3917 |
买入 |
| 09:49:57 |
7.63 |
5 |
3922 |
买入 |
| 09:50:00 |
7.63 |
28 |
3950 |
买入 |
| 09:50:30 |
7.62 |
2 |
3952 |
卖出 |
| 09:50:51 |
7.62 |
3 |
3955 |
买入 |
| 09:50:54 |
7.61 |
3 |
3958 |
卖出 |
| 09:50:57 |
7.61 |
41 |
3999 |
卖出 |
| 09:51:00 |
7.6 |
70 |
4069 |
卖出 |
| 09:51:12 |
7.6 |
41 |
4110 |
卖出 |
| 09:51:21 |
7.6 |
69 |
4179 |
卖出 |
| 09:51:24 |
7.6 |
80 |
4259 |
卖出 |
| 09:51:54 |
7.61 |
5 |
4264 |
买入 |
| 09:52:03 |
7.62 |
38 |
4302 |
买入 |
| 09:52:24 |
7.63 |
9 |
4311 |
买入 |
| 09:52:27 |
7.64 |
2 |
4313 |
买入 |
| 09:52:42 |
7.64 |
2 |
4315 |
买入 |
| 09:52:45 |
7.64 |
10 |
4325 |
卖出 |
| 09:52:51 |
7.63 |
1 |
4326 |
卖出 |
| 09:53:06 |
7.65 |
32 |
4358 |
买入 |
| 09:53:09 |
7.65 |
1 |
4359 |
买入 |
| 09:53:18 |
7.65 |
19 |
4378 |
买入 |
| 09:53:21 |
7.65 |
11 |
4389 |
买入 |
| 09:53:33 |
7.65 |
30 |
4419 |
卖出 |
| 09:54:12 |
7.65 |
1 |
4420 |
卖出 |
| 09:54:15 |
7.65 |
52 |
4472 |
卖出 |
| 09:54:42 |
7.65 |
3 |
4475 |
卖出 |
| 09:54:51 |
7.66 |
17 |
4492 |
买入 |
| 09:55:06 |
7.67 |
51 |
4543 |
买入 |
| 09:55:09 |
7.66 |
10 |
4553 |
卖出 |
| 09:55:36 |
7.66 |
4 |
4557 |
卖出 |
| 09:55:51 |
7.65 |
70 |
4627 |
卖出 |
| 09:56:03 |
7.65 |
1 |
4628 |
卖出 |
| 09:56:12 |
7.66 |
48 |
4676 |
卖出 |
| 09:56:30 |
7.67 |
1 |
4677 |
买入 |
| 09:56:39 |
7.67 |
25 |
4702 |
买入 |
| 09:56:42 |
7.68 |
4 |
4706 |
买入 |
| 09:56:45 |
7.67 |
5 |
4711 |
卖出 |
| 09:56:54 |
7.68 |
25 |
4736 |
买入 |
| 09:57:00 |
7.7 |
1 |
4737 |
买入 |
| 09:57:06 |
7.7 |
1 |
4738 |
买入 |
| 09:57:18 |
7.7 |
18 |
4756 |
买入 |
| 09:57:24 |
7.7 |
33 |
4789 |
卖出 |
| 09:57:30 |
7.68 |
2 |
4791 |
卖出 |
| 09:57:36 |
7.68 |
35 |
4826 |
卖出 |
| 09:57:48 |
7.68 |
16 |
4842 |
买入 |
| 09:57:57 |
7.68 |
25 |
4867 |
卖出 |
| 09:58:03 |
7.66 |
75 |
4942 |
卖出 |
| 09:58:06 |
7.66 |
50 |
4992 |
卖出 |
| 09:58:15 |
7.66 |
84 |
5076 |
卖出 |
| 09:58:39 |
7.66 |
23 |
5099 |
买入 |
| 09:58:45 |
7.67 |
44 |
5143 |
买入 |
| 09:59:06 |
7.67 |
1 |
5144 |
买入 |
| 09:59:09 |
7.66 |
76 |
5220 |
卖出 |
| 09:59:18 |
7.66 |
2 |
5222 |
卖出 |
| 09:59:39 |
7.67 |
37 |
5259 |
买入 |
| 09:59:42 |
7.66 |
35 |
5294 |
卖出 |
| 10:00:06 |
7.66 |
47 |
5341 |
买入 |
| 10:00:15 |
7.66 |
1 |
5342 |
卖出 |
| 10:00:18 |
7.67 |
31 |
5373 |
买入 |
| 10:00:21 |
7.66 |
53 |
5426 |
卖出 |
| 10:00:36 |
7.68 |
1 |
5427 |
买入 |
| 10:01:06 |
7.68 |
1 |
5428 |
买入 |
| 10:01:12 |
7.68 |
29 |
5457 |
买入 |
| 10:01:15 |
7.68 |
7 |
5464 |
买入 |
| 10:01:18 |
7.69 |
2 |
5466 |
卖出 |
| 10:01:33 |
7.7 |
2 |
5468 |
卖出 |
| 10:01:45 |
7.7 |
2 |
5470 |
买入 |
| 10:02:21 |
7.7 |
9 |
5479 |
卖出 |
| 10:02:24 |
7.7 |
1 |
5480 |
买入 |
| 10:02:27 |
7.7 |
2 |
5482 |
买入 |
| 10:02:39 |
7.7 |
5 |
5487 |
买入 |
| 10:02:48 |
7.69 |
4 |
5491 |
卖出 |
| 10:02:54 |
7.69 |
30 |
5521 |
买入 |
| 10:02:57 |
7.69 |
6 |
5527 |
买入 |
| 10:03:00 |
7.69 |
1 |
5528 |
买入 |
| 10:03:12 |
7.68 |
5 |
5533 |
卖出 |
| 10:03:18 |
7.69 |
11 |
5544 |
买入 |
| 10:03:21 |
7.68 |
1 |
5545 |
卖出 |
| 10:03:24 |
7.66 |
20 |
5565 |
卖出 |
| 10:03:27 |
7.68 |
5 |
5570 |
买入 |
| 10:04:12 |
7.66 |
183 |
5753 |
卖出 |
| 10:04:18 |
7.66 |
5 |
5758 |
卖出 |
| 10:04:27 |
7.66 |
4 |
5762 |
卖出 |
| 10:04:36 |
7.68 |
56 |
5818 |
买入 |
| 10:05:03 |
7.67 |
1 |
5819 |
卖出 |
| 10:05:15 |
7.66 |
6 |
5825 |
卖出 |
| 10:05:18 |
7.68 |
31 |
5856 |
买入 |
| 10:05:21 |
7.68 |
18 |
5874 |
买入 |
| 10:05:27 |
7.68 |
2 |
5876 |
买入 |
| 10:05:42 |
7.68 |
56 |
5932 |
买入 |
| 10:05:54 |
7.69 |
38 |
5970 |
买入 |
| 10:05:57 |
7.68 |
72 |
6042 |
卖出 |
| 10:06:00 |
7.7 |
4 |
6046 |
买入 |
| 10:06:03 |
7.71 |
1 |
6047 |
买入 |
| 10:06:36 |
7.71 |
8 |
6055 |
买入 |
| 10:07:06 |
7.7 |
13 |
6068 |
卖出 |
| 10:07:15 |
7.7 |
34 |
6102 |
买入 |
| 10:07:30 |
7.7 |
7 |
6109 |
卖出 |
| 10:07:42 |
7.7 |
10 |
6119 |
买入 |
| 10:07:48 |
7.7 |
10 |
6129 |
卖出 |
| 10:08:15 |
7.7 |
1 |
6130 |
买入 |
| 10:08:33 |
7.7 |
1 |
6131 |
买入 |
| 10:08:57 |
7.67 |
33 |
6164 |
卖出 |
| 10:09:18 |
7.7 |
1 |
6165 |
买入 |
| 10:09:48 |
7.7 |
53 |
6218 |
买入 |
| 10:10:03 |
7.7 |
17 |
6235 |
卖出 |
| 10:10:06 |
7.7 |
1 |
6236 |
买入 |
| 10:10:09 |
7.7 |
1 |
6237 |
买入 |
| 10:10:15 |
7.69 |
22 |
6259 |
卖出 |
| 10:10:18 |
7.69 |
4 |
6263 |
买入 |
| 10:10:27 |
7.68 |
27 |
6290 |
卖出 |
| 10:10:33 |
7.68 |
4 |
6294 |
买入 |
| 10:10:36 |
7.67 |
16 |
6310 |
卖出 |
| 10:10:39 |
7.67 |
25 |
6335 |
买入 |
| 10:11:00 |
7.67 |
64 |
6399 |
卖出 |