瑞联新材[688550]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:20 |
95.59 |
0 |
0 |
集合竞价 |
| 09:17:14 |
95.66 |
0 |
0 |
集合竞价 |
| 09:17:56 |
95.66 |
0 |
0 |
集合竞价 |
| 09:17:59 |
95.66 |
0 |
0 |
集合竞价 |
| 09:18:08 |
96.11 |
0 |
0 |
集合竞价 |
| 09:18:20 |
95.66 |
2 |
2 |
集合竞价 |
| 09:19:20 |
95.66 |
2 |
2 |
集合竞价 |
| 09:20:50 |
96.17 |
2 |
2 |
集合竞价 |
| 09:22:38 |
96.17 |
2 |
2 |
集合竞价 |
| 09:22:44 |
97 |
3 |
3 |
集合竞价 |
| 09:22:47 |
97.17 |
6 |
6 |
集合竞价 |
| 09:23:20 |
97.17 |
6 |
6 |
集合竞价 |
| 09:23:38 |
97 |
9 |
9 |
集合竞价 |
| 09:23:47 |
97 |
9 |
9 |
集合竞价 |
| 09:24:05 |
96.58 |
9 |
9 |
集合竞价 |
| 09:24:08 |
97 |
11 |
11 |
集合竞价 |
| 09:24:11 |
97 |
16 |
16 |
集合竞价 |
| 09:24:20 |
96.92 |
16 |
16 |
集合竞价 |
| 09:24:23 |
96.92 |
20 |
20 |
集合竞价 |
| 09:24:32 |
96.92 |
20 |
20 |
集合竞价 |
| 09:24:35 |
96.88 |
20 |
20 |
集合竞价 |
| 09:24:50 |
96.88 |
20 |
20 |
集合竞价 |
| 09:24:53 |
96.58 |
20 |
20 |
集合竞价 |
| 09:24:59 |
96.5 |
24 |
24 |
集合竞价 |
| 09:25:03 |
96.5 |
24 |
48 |
买入 |
| 09:30:02 |
96.21 |
27 |
75 |
卖出 |
| 09:30:05 |
96.3 |
12 |
87 |
买入 |
| 09:30:08 |
96.31 |
9 |
96 |
买入 |
| 09:30:11 |
96.16 |
33 |
129 |
卖出 |
| 09:30:14 |
96.16 |
13 |
142 |
买入 |
| 09:30:17 |
96.14 |
19 |
161 |
卖出 |
| 09:30:20 |
96.3 |
5 |
166 |
买入 |
| 09:30:23 |
96.3 |
11 |
177 |
卖出 |
| 09:30:29 |
96.3 |
2 |
179 |
买入 |
| 09:30:35 |
96.24 |
10 |
189 |
卖出 |
| 09:30:38 |
96.24 |
4 |
193 |
买入 |
| 09:30:41 |
96.31 |
3 |
196 |
买入 |
| 09:30:47 |
96.24 |
6 |
202 |
买入 |
| 09:30:50 |
96.31 |
27 |
229 |
买入 |
| 09:30:53 |
96.17 |
33 |
262 |
卖出 |
| 09:30:56 |
96.24 |
6 |
268 |
卖出 |
| 09:30:59 |
96.17 |
20 |
288 |
卖出 |
| 09:31:02 |
96.16 |
17 |
305 |
卖出 |
| 09:31:05 |
96.8 |
42 |
347 |
买入 |
| 09:31:08 |
96.8 |
12 |
359 |
卖出 |
| 09:31:26 |
96.64 |
2 |
361 |
卖出 |
| 09:31:32 |
96.5 |
2 |
363 |
卖出 |
| 09:31:38 |
96.6 |
2 |
365 |
买入 |
| 09:31:41 |
96.62 |
3 |
368 |
卖出 |
| 09:31:50 |
96.18 |
24 |
392 |
卖出 |
| 09:31:53 |
96.69 |
15 |
407 |
买入 |
| 09:32:05 |
96.3 |
10 |
417 |
卖出 |
| 09:32:08 |
96.2 |
13 |
430 |
卖出 |
| 09:32:11 |
96.2 |
0 |
430 |
买入 |
| 09:32:23 |
96.21 |
2 |
432 |
卖出 |
| 09:32:29 |
96.21 |
7 |
439 |
卖出 |
| 09:32:32 |
96.21 |
2 |
441 |
买入 |
| 09:32:35 |
96.21 |
2 |
443 |
买入 |
| 09:32:38 |
96.3 |
13 |
456 |
买入 |
| 09:32:41 |
96.3 |
7 |
463 |
买入 |
| 09:32:44 |
96.19 |
27 |
490 |
卖出 |
| 09:32:47 |
96.19 |
29 |
519 |
买入 |
| 09:32:50 |
96.31 |
2 |
521 |
买入 |
| 09:32:56 |
96.22 |
2 |
523 |
卖出 |
| 09:32:59 |
96.23 |
2 |
525 |
卖出 |
| 09:33:50 |
96.28 |
21 |
546 |
卖出 |
| 09:33:53 |
96.28 |
1 |
547 |
买入 |
| 09:34:05 |
96.66 |
3 |
550 |
买入 |
| 09:34:20 |
96.66 |
2 |
552 |
买入 |
| 09:34:26 |
96.59 |
3 |
555 |
买入 |
| 09:34:35 |
96.25 |
17 |
572 |
卖出 |
| 09:34:38 |
96.25 |
4 |
576 |
卖出 |
| 09:34:50 |
96.23 |
1 |
577 |
卖出 |
| 09:34:53 |
96.21 |
15 |
592 |
卖出 |
| 09:34:59 |
96.18 |
34 |
626 |
卖出 |
| 09:35:02 |
96.14 |
32 |
658 |
卖出 |
| 09:35:05 |
96.13 |
3 |
661 |
卖出 |
| 09:35:08 |
96.11 |
7 |
668 |
卖出 |
| 09:35:11 |
96.06 |
2 |
670 |
卖出 |
| 09:35:17 |
96.02 |
3 |
673 |
卖出 |
| 09:35:29 |
96.04 |
13 |
686 |
卖出 |
| 09:35:32 |
96.02 |
8 |
694 |
卖出 |
| 09:35:56 |
96.05 |
6 |
700 |
卖出 |
| 09:35:59 |
96.05 |
2 |
702 |
卖出 |
| 09:36:05 |
96.05 |
15 |
717 |
卖出 |
| 09:36:38 |
96.54 |
2 |
719 |
买入 |
| 09:36:47 |
96.03 |
63 |
782 |
卖出 |
| 09:36:50 |
96.54 |
2 |
784 |
买入 |
| 09:37:11 |
96.53 |
1 |
785 |
买入 |
| 09:37:14 |
96.54 |
7 |
792 |
买入 |
| 09:37:17 |
96.53 |
5 |
797 |
卖出 |
| 09:37:20 |
96.54 |
6 |
803 |
买入 |
| 09:37:23 |
96.54 |
2 |
805 |
买入 |
| 09:37:26 |
96.55 |
26 |
831 |
买入 |
| 09:37:29 |
96.55 |
8 |
839 |
买入 |
| 09:37:32 |
96.55 |
6 |
845 |
买入 |
| 09:37:35 |
96.55 |
3 |
848 |
买入 |
| 09:37:38 |
96.54 |
3 |
851 |
卖出 |
| 09:37:41 |
96.55 |
8 |
859 |
买入 |
| 09:37:44 |
96.55 |
0 |
859 |
买入 |
| 09:37:59 |
96.55 |
4 |
863 |
卖出 |
| 09:38:02 |
96.55 |
10 |
873 |
买入 |
| 09:38:05 |
96.55 |
5 |
878 |
买入 |
| 09:38:14 |
96.55 |
6 |
884 |
买入 |
| 09:38:17 |
96.68 |
15 |
899 |
买入 |
| 09:38:29 |
96.67 |
10 |
909 |
卖出 |
| 09:38:32 |
96.69 |
2 |
911 |
买入 |
| 09:38:47 |
96.69 |
3 |
914 |
买入 |
| 09:38:50 |
96.7 |
5 |
919 |
买入 |
| 09:39:38 |
96.87 |
2 |
921 |
买入 |
| 09:39:44 |
96.87 |
2 |
923 |
买入 |
| 09:39:47 |
96.92 |
10 |
933 |
买入 |
| 09:39:59 |
96.92 |
2 |
935 |
买入 |
| 09:40:08 |
97 |
2 |
937 |
买入 |
| 09:40:20 |
97 |
6 |
943 |
卖出 |
| 09:40:23 |
97.19 |
2 |
945 |
买入 |
| 09:40:26 |
96.94 |
8 |
953 |
卖出 |
| 09:40:29 |
96.92 |
4 |
957 |
卖出 |
| 09:40:32 |
96.92 |
2 |
959 |
卖出 |
| 09:40:35 |
96.87 |
3 |
962 |
卖出 |
| 09:41:05 |
96.89 |
2 |
964 |
买入 |
| 09:41:26 |
96.89 |
4 |
968 |
买入 |
| 09:42:20 |
96.89 |
20 |
988 |
卖出 |
| 09:42:23 |
96.99 |
2 |
990 |
买入 |
| 09:42:26 |
97.18 |
13 |
1003 |
买入 |
| 09:42:38 |
97 |
10 |
1013 |
卖出 |
| 09:42:41 |
97.01 |
1 |
1014 |
买入 |
| 09:43:08 |
97.15 |
4 |
1018 |
买入 |
| 09:43:14 |
97.18 |
2 |
1020 |
买入 |
| 09:43:23 |
97.18 |
5 |
1025 |
买入 |
| 09:43:32 |
97.23 |
10 |
1035 |
买入 |
| 09:43:44 |
97.4 |
57 |
1092 |
卖出 |
| 09:43:53 |
97.4 |
3 |
1095 |
买入 |
| 09:43:56 |
97.4 |
4 |
1099 |
买入 |
| 09:43:59 |
97.4 |
7 |
1106 |
买入 |
| 09:44:02 |
97.4 |
29 |
1135 |
买入 |
| 09:44:05 |
97.45 |
3 |
1138 |
买入 |
| 09:44:08 |
97.4 |
11 |
1149 |
卖出 |
| 09:44:17 |
97.4 |
14 |
1163 |
卖出 |
| 09:44:44 |
97.25 |
12 |
1175 |
卖出 |
| 09:44:53 |
97.4 |
3 |
1178 |
卖出 |
| 09:45:20 |
97.25 |
2 |
1180 |
卖出 |
| 09:45:23 |
97.25 |
2 |
1182 |
卖出 |
| 09:45:26 |
97.25 |
2 |
1184 |
卖出 |
| 09:45:29 |
97.25 |
0 |
1184 |
卖出 |
| 09:45:35 |
97.24 |
2 |
1186 |
卖出 |
| 09:45:41 |
97.2 |
19 |
1205 |
卖出 |
| 09:46:08 |
97.24 |
3 |
1208 |
卖出 |
| 09:46:17 |
97.4 |
2 |
1210 |
买入 |
| 09:46:20 |
97.4 |
3 |
1213 |
买入 |
| 09:46:26 |
97.4 |
2 |
1215 |
卖出 |
| 09:46:32 |
97.4 |
5 |
1220 |
卖出 |
| 09:46:35 |
97.45 |
9 |
1229 |
买入 |
| 09:46:38 |
97.4 |
2 |
1231 |
卖出 |
| 09:47:02 |
97.67 |
8 |
1239 |
买入 |
| 09:47:08 |
97.67 |
2 |
1241 |
卖出 |
| 09:47:17 |
97.71 |
2 |
1243 |
买入 |
| 09:47:44 |
97.7 |
3 |
1246 |
卖出 |
| 09:47:47 |
97.7 |
2 |
1248 |
卖出 |
| 09:47:56 |
97.87 |
8 |
1256 |
买入 |
| 09:48:02 |
97.87 |
2 |
1258 |
买入 |
| 09:48:29 |
97.86 |
2 |
1260 |
买入 |
| 09:48:41 |
97.72 |
2 |
1262 |
卖出 |
| 09:48:44 |
97.7 |
11 |
1273 |
卖出 |
| 09:48:47 |
97.75 |
2 |
1275 |
卖出 |
| 09:48:50 |
97.67 |
6 |
1281 |
卖出 |
| 09:49:11 |
97.67 |
1 |
1282 |
卖出 |
| 09:49:14 |
97.68 |
3 |
1285 |
买入 |
| 09:49:59 |
97.5 |
10 |
1295 |
卖出 |
| 09:50:02 |
97.41 |
12 |
1307 |
卖出 |
| 09:50:26 |
97.2 |
2 |
1309 |
卖出 |
| 09:50:35 |
97.2 |
1 |
1310 |
卖出 |
| 09:50:41 |
97.49 |
6 |
1316 |
买入 |
| 09:50:44 |
97.2 |
2 |
1318 |
卖出 |
| 09:50:53 |
97.15 |
20 |
1338 |
卖出 |
| 09:50:56 |
97.2 |
6 |
1344 |
卖出 |
| 09:51:20 |
97.2 |
5 |
1349 |
卖出 |
| 09:51:35 |
97.15 |
13 |
1362 |
卖出 |
| 09:51:38 |
97.1 |
17 |
1379 |
买入 |
| 09:51:41 |
97.08 |
2 |
1381 |
卖出 |
| 09:51:44 |
97 |
16 |
1397 |
卖出 |
| 09:51:50 |
97.08 |
4 |
1401 |
买入 |
| 09:51:53 |
97.08 |
11 |
1412 |
买入 |
| 09:52:02 |
97.08 |
60 |
1472 |
买入 |
| 09:52:11 |
97.08 |
5 |
1477 |
买入 |
| 09:52:20 |
96.83 |
2 |
1479 |
卖出 |
| 09:52:26 |
97.08 |
4 |
1483 |
买入 |
| 09:52:56 |
97.1 |
2 |
1485 |
卖出 |
| 09:53:20 |
97.44 |
2 |
1487 |
买入 |
| 09:53:47 |
97.44 |
8 |
1495 |
买入 |
| 09:53:53 |
97.44 |
2 |
1497 |
卖出 |
| 09:54:05 |
97.44 |
4 |
1501 |
买入 |
| 09:54:08 |
97.23 |
2 |
1503 |
卖出 |
| 09:54:11 |
97.44 |
3 |
1506 |
买入 |
| 09:54:14 |
97.23 |
4 |
1510 |
卖出 |
| 09:54:20 |
97.5 |
2 |
1512 |
买入 |
| 09:55:02 |
97.27 |
4 |
1516 |
卖出 |
| 09:55:14 |
97.3 |
2 |
1518 |
卖出 |
| 09:55:23 |
97.3 |
2 |
1520 |
卖出 |
| 09:55:38 |
97.3 |
20 |
1540 |
卖出 |
| 09:55:41 |
97.28 |
10 |
1550 |
卖出 |
| 09:55:44 |
97.28 |
1 |
1551 |
卖出 |
| 09:56:05 |
97.25 |
5 |
1556 |
卖出 |
| 09:56:20 |
97.26 |
2 |
1558 |
买入 |
| 09:56:32 |
97.23 |
19 |
1577 |
卖出 |
| 09:56:38 |
97.15 |
2 |
1579 |
卖出 |
| 09:56:47 |
97.2 |
4 |
1583 |
买入 |
| 09:57:08 |
97.11 |
14 |
1597 |
卖出 |
| 09:57:11 |
97.15 |
3 |
1600 |
买入 |
| 09:57:14 |
97.2 |
8 |
1608 |
买入 |
| 09:57:20 |
97.2 |
5 |
1613 |
买入 |
| 09:57:32 |
97.15 |
3 |
1616 |
卖出 |
| 09:57:35 |
97.15 |
90 |
1706 |
卖出 |
| 09:57:41 |
97.15 |
17 |
1723 |
买入 |
| 09:57:50 |
97.15 |
4 |
1727 |
卖出 |
| 09:58:02 |
97.45 |
2 |
1729 |
买入 |
| 09:59:32 |
97.44 |
2 |
1731 |
买入 |
| 10:00:50 |
97.19 |
2 |
1733 |
卖出 |
| 10:01:38 |
97.19 |
14 |
1747 |
卖出 |
| 10:01:44 |
97.19 |
6 |
1753 |
买入 |
| 10:02:05 |
97.15 |
2 |
1755 |
卖出 |
| 10:02:08 |
97.15 |
2 |
1757 |
买入 |
| 10:02:20 |
97.19 |
3 |
1760 |
买入 |
| 10:02:35 |
97.19 |
2 |
1762 |
卖出 |
| 10:02:50 |
97.19 |
2 |
1764 |
卖出 |
| 10:03:02 |
97.19 |
7 |
1771 |
卖出 |
| 10:03:11 |
97.15 |
2 |
1773 |
卖出 |
| 10:03:17 |
97.08 |
2 |
1775 |
卖出 |
| 10:03:20 |
97.08 |
12 |
1787 |
卖出 |
| 10:03:23 |
97.07 |
14 |
1801 |
卖出 |
| 10:03:26 |
97 |
4 |
1805 |
卖出 |
| 10:03:29 |
97.12 |
31 |
1836 |
买入 |
| 10:03:53 |
97.12 |
7 |
1843 |
卖出 |
| 10:04:02 |
97.06 |
2 |
1845 |
卖出 |
| 10:04:05 |
97.1 |
4 |
1849 |
买入 |
| 10:04:23 |
97 |
8 |
1857 |
卖出 |
| 10:04:38 |
96.91 |
2 |
1859 |
卖出 |
| 10:04:53 |
96.91 |
2 |
1861 |
卖出 |
| 10:04:56 |
96.9 |
2 |
1863 |
卖出 |
| 10:05:23 |
96.9 |
7 |
1870 |
卖出 |
| 10:05:41 |
96.9 |
0 |
1870 |
卖出 |
| 10:05:50 |
96.81 |
2 |
1872 |
卖出 |
| 10:05:56 |
96.8 |
5 |
1877 |
卖出 |
| 10:06:02 |
96.9 |
2 |
1879 |
买入 |
| 10:06:20 |
96.9 |
1 |
1880 |
买入 |
| 10:06:53 |
96.94 |
2 |
1882 |
买入 |
| 10:07:05 |
97.3 |
20 |
1902 |
买入 |
| 10:08:02 |
97.3 |
2 |
1904 |
买入 |
| 10:08:08 |
97.04 |
2 |
1906 |
卖出 |
| 10:08:20 |
97.3 |
0 |
1906 |
买入 |
| 10:08:23 |
97.35 |
2 |
1908 |
买入 |
| 10:08:50 |
97.33 |
2 |
1910 |
卖出 |
| 10:09:20 |
97.08 |
2 |
1912 |
卖出 |
| 10:10:32 |
97.08 |
2 |
1914 |
卖出 |
| 10:10:47 |
97.08 |
5 |
1919 |
卖出 |
| 10:10:50 |
97.04 |
3 |
1922 |
卖出 |
| 10:11:14 |
97.04 |
2 |
1924 |
卖出 |
| 10:11:32 |
97.19 |
2 |
1926 |
卖出 |
| 10:11:35 |
97.12 |
2 |
1928 |
卖出 |
| 10:11:47 |
97.05 |
2 |
1930 |
卖出 |
| 10:12:26 |
97.19 |
2 |
1932 |
卖出 |
| 10:12:38 |
97.32 |
6 |
1938 |
买入 |
| 10:12:53 |
97.35 |
19 |
1957 |
买入 |
| 10:12:59 |
97.06 |
2 |
1959 |
卖出 |
| 10:13:02 |
97.06 |
2 |
1961 |
卖出 |
| 10:14:14 |
97.21 |
2 |
1963 |
卖出 |
| 10:14:23 |
97.21 |
5 |
1968 |
卖出 |
| 10:14:38 |
97.22 |
5 |
1973 |
卖出 |
| 10:14:59 |
97.22 |
1 |
1974 |
卖出 |
| 10:15:26 |
97.07 |
2 |
1976 |
卖出 |
| 10:16:14 |
97.1 |
2 |
1978 |
卖出 |
| 10:17:08 |
97.07 |
2 |
1980 |
卖出 |
| 10:17:11 |
97.21 |
2 |
1982 |
买入 |
| 10:17:29 |
97.07 |
2 |
1984 |
卖出 |
| 10:18:44 |
97.08 |
2 |
1986 |
卖出 |
| 10:18:47 |
97.21 |
2 |
1988 |
买入 |
| 10:19:53 |
97.21 |
4 |
1992 |
买入 |
| 10:19:59 |
97.08 |
2 |
1994 |
卖出 |
| 10:20:08 |
97.3 |
3 |
1997 |
买入 |
| 10:20:17 |
97.35 |
2 |
1999 |
买入 |
| 10:20:20 |
97.35 |
7 |
2006 |
买入 |
| 10:20:23 |
97.41 |
2 |
2008 |
买入 |
| 10:20:26 |
97.43 |
14 |
2022 |
买入 |
| 10:20:29 |
97.5 |
14 |
2036 |
买入 |
| 10:20:32 |
97.8 |
11 |
2047 |
买入 |
| 10:20:53 |
97.8 |
6 |
2053 |
买入 |
| 10:21:14 |
97.56 |
2 |
2055 |
卖出 |
| 10:21:41 |
97.8 |
2 |
2057 |
买入 |
| 10:22:26 |
97.57 |
2 |
2059 |
卖出 |
| 10:23:38 |
97.56 |
2 |
2061 |
卖出 |
| 10:24:32 |
97.8 |
0 |
2061 |
买入 |
| 10:24:35 |
97.9 |
2 |
2063 |
买入 |
| 10:24:38 |
97.9 |
3 |
2066 |
买入 |
| 10:24:41 |
97.91 |
6 |
2072 |
买入 |
| 10:24:44 |
98 |
34 |
2106 |
买入 |
| 10:24:47 |
98.16 |
2 |
2108 |
买入 |
| 10:24:56 |
98.35 |
6 |
2114 |
买入 |
| 10:25:05 |
98.22 |
3 |
2117 |
卖出 |
| 10:25:17 |
98.24 |
2 |
2119 |
买入 |
| 10:25:20 |
98.22 |
10 |
2129 |
卖出 |