东瑞股份[001201]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
40.4 |
10 |
10 |
集合竞价 |
| 09:15:09 |
40.12 |
58 |
58 |
集合竞价 |
| 09:15:18 |
40.12 |
63 |
63 |
集合竞价 |
| 09:15:27 |
40.12 |
63 |
63 |
集合竞价 |
| 09:15:36 |
40.12 |
63 |
63 |
集合竞价 |
| 09:15:54 |
40.12 |
63 |
63 |
集合竞价 |
| 09:16:03 |
40.13 |
55 |
55 |
集合竞价 |
| 09:16:12 |
40.13 |
55 |
55 |
集合竞价 |
| 09:16:21 |
40.12 |
64 |
64 |
集合竞价 |
| 09:16:30 |
40.18 |
64 |
64 |
集合竞价 |
| 09:16:39 |
40.18 |
69 |
69 |
集合竞价 |
| 09:16:48 |
40.12 |
122 |
122 |
集合竞价 |
| 09:16:57 |
40.12 |
123 |
123 |
集合竞价 |
| 09:17:06 |
40.12 |
123 |
123 |
集合竞价 |
| 09:17:15 |
40.12 |
123 |
123 |
集合竞价 |
| 09:17:24 |
40.12 |
129 |
129 |
集合竞价 |
| 09:17:33 |
40.12 |
129 |
129 |
集合竞价 |
| 09:17:51 |
40.12 |
182 |
182 |
集合竞价 |
| 09:18:00 |
40.12 |
186 |
186 |
集合竞价 |
| 09:18:09 |
40.12 |
186 |
186 |
集合竞价 |
| 09:18:18 |
40.12 |
201 |
201 |
集合竞价 |
| 09:18:27 |
40.12 |
203 |
203 |
集合竞价 |
| 09:18:45 |
40.12 |
203 |
203 |
集合竞价 |
| 09:18:54 |
40.12 |
243 |
243 |
集合竞价 |
| 09:19:03 |
40.12 |
247 |
247 |
集合竞价 |
| 09:19:12 |
40.12 |
246 |
246 |
集合竞价 |
| 09:19:21 |
40.12 |
243 |
243 |
集合竞价 |
| 09:19:30 |
40.12 |
243 |
243 |
集合竞价 |
| 09:19:48 |
40.12 |
249 |
249 |
集合竞价 |
| 09:20:00 |
40.12 |
249 |
249 |
集合竞价 |
| 09:20:09 |
40.12 |
252 |
252 |
集合竞价 |
| 09:20:18 |
40.12 |
252 |
252 |
集合竞价 |
| 09:20:27 |
40.12 |
266 |
266 |
集合竞价 |
| 09:20:36 |
40.12 |
271 |
271 |
集合竞价 |
| 09:20:45 |
40.12 |
284 |
284 |
集合竞价 |
| 09:20:54 |
40.12 |
284 |
284 |
集合竞价 |
| 09:21:03 |
40.12 |
287 |
287 |
集合竞价 |
| 09:21:12 |
40.12 |
309 |
309 |
集合竞价 |
| 09:21:21 |
40.12 |
309 |
309 |
集合竞价 |
| 09:21:30 |
40.12 |
313 |
313 |
集合竞价 |
| 09:21:39 |
40.12 |
344 |
344 |
集合竞价 |
| 09:21:48 |
40.12 |
345 |
345 |
集合竞价 |
| 09:21:57 |
40.12 |
353 |
353 |
集合竞价 |
| 09:22:15 |
40.12 |
354 |
354 |
集合竞价 |
| 09:22:24 |
40.12 |
364 |
364 |
集合竞价 |
| 09:22:33 |
40.12 |
414 |
414 |
集合竞价 |
| 09:22:42 |
40.12 |
419 |
419 |
集合竞价 |
| 09:23:00 |
40.12 |
427 |
427 |
集合竞价 |
| 09:23:09 |
40.12 |
448 |
448 |
集合竞价 |
| 09:23:18 |
40.12 |
451 |
451 |
集合竞价 |
| 09:23:27 |
40.12 |
457 |
457 |
集合竞价 |
| 09:23:36 |
40.12 |
468 |
468 |
集合竞价 |
| 09:23:45 |
40.12 |
468 |
468 |
集合竞价 |
| 09:23:54 |
40.12 |
472 |
472 |
集合竞价 |
| 09:24:03 |
40.12 |
489 |
489 |
集合竞价 |
| 09:24:12 |
40.12 |
491 |
491 |
集合竞价 |
| 09:24:21 |
40.12 |
491 |
491 |
集合竞价 |
| 09:24:30 |
40.12 |
517 |
517 |
集合竞价 |
| 09:24:39 |
40.12 |
550 |
550 |
集合竞价 |
| 09:24:48 |
40.12 |
681 |
681 |
集合竞价 |
| 09:24:57 |
40.22 |
798 |
798 |
集合竞价 |
| 09:25:00 |
40.92 |
833 |
1631 |
卖出 |
| 09:30:00 |
41.08 |
147 |
1778 |
买入 |
| 09:30:03 |
41.13 |
227 |
2005 |
买入 |
| 09:30:06 |
41.13 |
143 |
2148 |
卖出 |
| 09:30:09 |
41.38 |
18 |
2166 |
买入 |
| 09:30:12 |
41.39 |
33 |
2199 |
买入 |
| 09:30:15 |
41.55 |
25 |
2224 |
买入 |
| 09:30:18 |
41.57 |
22 |
2246 |
买入 |
| 09:30:21 |
41.69 |
27 |
2273 |
买入 |
| 09:30:24 |
41.79 |
54 |
2327 |
买入 |
| 09:30:27 |
41.8 |
92 |
2419 |
买入 |
| 09:30:30 |
41.85 |
52 |
2471 |
买入 |
| 09:30:33 |
41.98 |
72 |
2543 |
买入 |
| 09:30:36 |
41.87 |
53 |
2596 |
卖出 |
| 09:30:39 |
41.87 |
62 |
2658 |
卖出 |
| 09:30:42 |
41.9 |
26 |
2684 |
买入 |
| 09:30:45 |
41.71 |
17 |
2701 |
卖出 |
| 09:30:48 |
41.69 |
33 |
2734 |
卖出 |
| 09:30:51 |
41.67 |
81 |
2815 |
卖出 |
| 09:30:54 |
41.55 |
17 |
2832 |
卖出 |
| 09:30:57 |
41.4 |
20 |
2852 |
卖出 |
| 09:31:00 |
41.4 |
8 |
2860 |
卖出 |
| 09:31:03 |
41.38 |
44 |
2904 |
卖出 |
| 09:31:06 |
41.33 |
16 |
2920 |
卖出 |
| 09:31:09 |
41.17 |
7 |
2927 |
卖出 |
| 09:31:12 |
41.1 |
50 |
2977 |
卖出 |
| 09:31:15 |
41.07 |
51 |
3028 |
卖出 |
| 09:31:18 |
41.04 |
18 |
3046 |
卖出 |
| 09:31:21 |
41.05 |
48 |
3094 |
买入 |
| 09:31:24 |
41.06 |
137 |
3231 |
买入 |
| 09:31:27 |
41.08 |
22 |
3253 |
买入 |
| 09:31:30 |
41.08 |
27 |
3280 |
买入 |
| 09:31:33 |
41.11 |
79 |
3359 |
买入 |
| 09:31:36 |
41.15 |
46 |
3405 |
买入 |
| 09:31:39 |
41.17 |
7 |
3412 |
买入 |
| 09:31:42 |
41.17 |
19 |
3431 |
买入 |
| 09:31:45 |
41.1 |
9 |
3440 |
卖出 |
| 09:31:48 |
41.25 |
9 |
3449 |
买入 |
| 09:31:51 |
41.25 |
1 |
3450 |
卖出 |
| 09:31:54 |
41.15 |
20 |
3470 |
卖出 |
| 09:31:57 |
41.2 |
22 |
3492 |
买入 |
| 09:32:00 |
41.17 |
12 |
3504 |
卖出 |
| 09:32:03 |
41.15 |
18 |
3522 |
卖出 |
| 09:32:06 |
41.2 |
35 |
3557 |
买入 |
| 09:32:09 |
41.2 |
25 |
3582 |
买入 |
| 09:32:12 |
41.25 |
3 |
3585 |
买入 |
| 09:32:15 |
41.21 |
15 |
3600 |
卖出 |
| 09:32:18 |
41.23 |
2 |
3602 |
买入 |
| 09:32:24 |
41.25 |
15 |
3617 |
买入 |
| 09:32:27 |
41.24 |
20 |
3637 |
买入 |
| 09:32:30 |
41.24 |
18 |
3655 |
卖出 |
| 09:32:33 |
41.25 |
34 |
3689 |
买入 |
| 09:32:36 |
41.24 |
41 |
3730 |
卖出 |
| 09:32:39 |
41.24 |
1 |
3731 |
卖出 |
| 09:32:42 |
41.29 |
8 |
3739 |
买入 |
| 09:32:45 |
41.26 |
2 |
3741 |
卖出 |
| 09:32:48 |
41.29 |
14 |
3755 |
买入 |
| 09:32:51 |
41.29 |
6 |
3761 |
买入 |
| 09:32:54 |
41.29 |
7 |
3768 |
买入 |
| 09:32:57 |
41.3 |
5 |
3773 |
买入 |
| 09:33:00 |
41.31 |
8 |
3781 |
买入 |
| 09:33:03 |
41.36 |
7 |
3788 |
买入 |
| 09:33:06 |
41.39 |
21 |
3809 |
买入 |
| 09:33:09 |
41.39 |
30 |
3839 |
买入 |
| 09:33:12 |
41.44 |
24 |
3863 |
买入 |
| 09:33:15 |
41.38 |
39 |
3902 |
卖出 |
| 09:33:18 |
41.36 |
3 |
3905 |
卖出 |
| 09:33:21 |
41.35 |
27 |
3932 |
卖出 |
| 09:33:24 |
41.31 |
27 |
3959 |
卖出 |
| 09:33:30 |
41.38 |
1 |
3960 |
买入 |
| 09:33:33 |
41.3 |
15 |
3975 |
卖出 |
| 09:33:36 |
41.3 |
8 |
3983 |
卖出 |
| 09:33:39 |
41.31 |
93 |
4076 |
买入 |
| 09:33:45 |
41.28 |
60 |
4136 |
卖出 |
| 09:33:48 |
41.31 |
24 |
4160 |
买入 |
| 09:33:51 |
41.31 |
13 |
4173 |
买入 |
| 09:33:54 |
41.31 |
48 |
4221 |
买入 |
| 09:33:57 |
41.35 |
17 |
4238 |
买入 |
| 09:34:00 |
41.37 |
13 |
4251 |
买入 |
| 09:34:03 |
41.37 |
20 |
4271 |
卖出 |
| 09:34:06 |
41.31 |
18 |
4289 |
卖出 |
| 09:34:09 |
41.37 |
10 |
4299 |
买入 |
| 09:34:12 |
41.31 |
9 |
4308 |
卖出 |
| 09:34:15 |
41.35 |
1 |
4309 |
卖出 |
| 09:34:18 |
41.31 |
2 |
4311 |
卖出 |
| 09:34:27 |
41.38 |
1 |
4312 |
买入 |
| 09:34:30 |
41.32 |
18 |
4330 |
卖出 |
| 09:34:33 |
41.33 |
11 |
4341 |
买入 |
| 09:34:36 |
41.31 |
52 |
4393 |
卖出 |
| 09:34:39 |
41.28 |
60 |
4453 |
卖出 |
| 09:34:42 |
41.28 |
2 |
4455 |
卖出 |
| 09:34:48 |
41.3 |
6 |
4461 |
卖出 |
| 09:34:51 |
41.36 |
46 |
4507 |
买入 |
| 09:34:54 |
41.37 |
60 |
4567 |
买入 |
| 09:34:57 |
41.38 |
22 |
4589 |
买入 |
| 09:35:00 |
41.39 |
7 |
4596 |
买入 |
| 09:35:03 |
41.39 |
3 |
4599 |
卖出 |
| 09:35:06 |
41.37 |
30 |
4629 |
卖出 |
| 09:35:09 |
41.28 |
3 |
4632 |
卖出 |
| 09:35:12 |
41.29 |
1 |
4633 |
买入 |
| 09:35:15 |
41.35 |
26 |
4659 |
买入 |
| 09:35:18 |
41.28 |
24 |
4683 |
卖出 |
| 09:35:21 |
41.28 |
7 |
4690 |
卖出 |
| 09:35:24 |
41.34 |
1 |
4691 |
买入 |
| 09:35:27 |
41.25 |
91 |
4782 |
卖出 |
| 09:35:30 |
41.24 |
14 |
4796 |
卖出 |
| 09:35:33 |
41.25 |
19 |
4815 |
买入 |
| 09:35:36 |
41.25 |
1 |
4816 |
买入 |
| 09:35:39 |
41.21 |
27 |
4843 |
卖出 |
| 09:35:42 |
41.22 |
12 |
4855 |
买入 |
| 09:35:45 |
41.17 |
33 |
4888 |
卖出 |
| 09:35:48 |
41.1 |
3 |
4891 |
卖出 |
| 09:35:51 |
41.1 |
23 |
4914 |
卖出 |
| 09:35:54 |
41.07 |
35 |
4949 |
卖出 |
| 09:36:00 |
41.06 |
21 |
4970 |
卖出 |
| 09:36:03 |
41.05 |
11 |
4981 |
卖出 |
| 09:36:06 |
41.05 |
13 |
4994 |
卖出 |
| 09:36:09 |
41.03 |
15 |
5009 |
买入 |
| 09:36:12 |
40.99 |
71 |
5080 |
卖出 |
| 09:36:15 |
40.99 |
76 |
5156 |
卖出 |
| 09:36:18 |
40.93 |
20 |
5176 |
卖出 |
| 09:36:21 |
40.93 |
1 |
5177 |
卖出 |
| 09:36:27 |
40.96 |
14 |
5191 |
买入 |
| 09:36:30 |
40.92 |
20 |
5211 |
卖出 |
| 09:36:33 |
40.9 |
6 |
5217 |
卖出 |
| 09:36:36 |
40.9 |
56 |
5273 |
卖出 |
| 09:36:39 |
40.86 |
8 |
5281 |
卖出 |
| 09:36:42 |
40.81 |
10 |
5291 |
卖出 |
| 09:36:45 |
40.85 |
6 |
5297 |
买入 |
| 09:36:48 |
40.7 |
44 |
5341 |
卖出 |
| 09:36:54 |
40.71 |
12 |
5353 |
卖出 |
| 09:36:57 |
40.67 |
10 |
5363 |
卖出 |
| 09:37:00 |
40.81 |
21 |
5384 |
买入 |
| 09:37:03 |
40.81 |
37 |
5421 |
买入 |
| 09:37:06 |
40.72 |
43 |
5464 |
卖出 |
| 09:37:09 |
40.69 |
22 |
5486 |
卖出 |
| 09:37:12 |
40.8 |
57 |
5543 |
买入 |
| 09:37:15 |
40.68 |
54 |
5597 |
卖出 |
| 09:37:18 |
40.7 |
61 |
5658 |
买入 |
| 09:37:21 |
40.73 |
10 |
5668 |
买入 |
| 09:37:24 |
40.8 |
39 |
5707 |
买入 |
| 09:37:27 |
40.78 |
13 |
5720 |
卖出 |
| 09:37:30 |
40.77 |
1 |
5721 |
卖出 |
| 09:37:33 |
40.7 |
7 |
5728 |
卖出 |
| 09:37:36 |
40.7 |
11 |
5739 |
卖出 |
| 09:37:39 |
40.7 |
36 |
5775 |
卖出 |
| 09:37:42 |
40.7 |
20 |
5795 |
买入 |
| 09:37:45 |
40.7 |
59 |
5854 |
卖出 |
| 09:37:48 |
40.68 |
19 |
5873 |
卖出 |
| 09:37:51 |
40.68 |
2 |
5875 |
买入 |
| 09:37:54 |
40.67 |
129 |
6004 |
卖出 |
| 09:37:57 |
40.66 |
25 |
6029 |
卖出 |
| 09:38:00 |
40.6 |
128 |
6157 |
卖出 |
| 09:38:03 |
40.67 |
24 |
6181 |
买入 |
| 09:38:06 |
40.73 |
83 |
6264 |
买入 |
| 09:38:09 |
40.68 |
44 |
6308 |
卖出 |
| 09:38:12 |
40.67 |
21 |
6329 |
卖出 |
| 09:38:15 |
40.66 |
70 |
6399 |
卖出 |
| 09:38:21 |
40.68 |
19 |
6418 |
买入 |
| 09:38:24 |
40.66 |
11 |
6429 |
卖出 |
| 09:38:27 |
40.68 |
2 |
6431 |
买入 |
| 09:38:30 |
40.66 |
17 |
6448 |
卖出 |
| 09:38:33 |
40.66 |
2 |
6450 |
买入 |
| 09:38:36 |
40.61 |
28 |
6478 |
卖出 |
| 09:38:39 |
40.61 |
2 |
6480 |
买入 |
| 09:38:42 |
40.57 |
10 |
6490 |
卖出 |
| 09:38:45 |
40.56 |
3 |
6493 |
卖出 |
| 09:38:48 |
40.54 |
98 |
6591 |
卖出 |
| 09:38:51 |
40.5 |
20 |
6611 |
买入 |
| 09:38:54 |
40.5 |
15 |
6626 |
卖出 |
| 09:38:57 |
40.45 |
35 |
6661 |
卖出 |
| 09:39:00 |
40.49 |
5 |
6666 |
买入 |
| 09:39:03 |
40.45 |
8 |
6674 |
卖出 |
| 09:39:06 |
40.5 |
267 |
6941 |
买入 |
| 09:39:09 |
40.57 |
110 |
7051 |
买入 |
| 09:39:12 |
40.66 |
111 |
7162 |
买入 |
| 09:39:15 |
40.62 |
22 |
7184 |
卖出 |
| 09:39:18 |
40.63 |
12 |
7196 |
卖出 |
| 09:39:21 |
40.63 |
8 |
7204 |
买入 |
| 09:39:24 |
40.68 |
8 |
7212 |
买入 |
| 09:39:27 |
40.68 |
12 |
7224 |
卖出 |
| 09:39:30 |
40.66 |
14 |
7238 |
卖出 |
| 09:39:33 |
40.69 |
4 |
7242 |
买入 |
| 09:39:36 |
40.7 |
1 |
7243 |
卖出 |
| 09:39:39 |
40.7 |
24 |
7267 |
卖出 |
| 09:39:42 |
40.84 |
3 |
7270 |
买入 |
| 09:39:45 |
40.84 |
6 |
7276 |
卖出 |
| 09:39:48 |
40.84 |
15 |
7291 |
卖出 |
| 09:39:51 |
40.84 |
13 |
7304 |
买入 |
| 09:39:54 |
40.86 |
64 |
7368 |
买入 |
| 09:40:00 |
40.9 |
3 |
7371 |
买入 |
| 09:40:03 |
40.9 |
28 |
7399 |
买入 |
| 09:40:06 |
40.87 |
13 |
7412 |
卖出 |
| 09:40:09 |
40.89 |
2 |
7414 |
买入 |
| 09:40:15 |
40.94 |
1 |
7415 |
买入 |
| 09:40:18 |
40.99 |
7 |
7422 |
买入 |
| 09:40:21 |
40.95 |
3 |
7425 |
卖出 |
| 09:40:27 |
40.94 |
3 |
7428 |
卖出 |
| 09:40:30 |
40.91 |
15 |
7443 |
卖出 |
| 09:40:33 |
40.91 |
19 |
7462 |
卖出 |
| 09:40:36 |
40.89 |
9 |
7471 |
卖出 |
| 09:40:39 |
40.89 |
8 |
7479 |
卖出 |
| 09:40:42 |
40.86 |
7 |
7486 |
卖出 |
| 09:40:45 |
40.89 |
8 |
7494 |
买入 |
| 09:40:48 |
40.9 |
6 |
7500 |
买入 |
| 09:40:51 |
40.84 |
5 |
7505 |
卖出 |
| 09:40:57 |
40.89 |
37 |
7542 |
买入 |
| 09:41:03 |
40.8 |
16 |
7558 |
卖出 |
| 09:41:06 |
40.84 |
5 |
7563 |
买入 |
| 09:41:09 |
40.84 |
2 |
7565 |
买入 |
| 09:41:12 |
40.79 |
21 |
7586 |
卖出 |
| 09:41:15 |
40.79 |
4 |
7590 |
卖出 |
| 09:41:18 |
40.79 |
4 |
7594 |
卖出 |
| 09:41:21 |
40.79 |
2 |
7596 |
买入 |
| 09:41:24 |
40.69 |
71 |
7667 |
卖出 |
| 09:41:27 |
40.74 |
14 |
7681 |
买入 |
| 09:41:30 |
40.7 |
33 |
7714 |
卖出 |
| 09:41:33 |
40.72 |
6 |
7720 |
买入 |
| 09:41:36 |
40.72 |
16 |
7736 |
买入 |
| 09:41:39 |
40.73 |
17 |
7753 |
卖出 |
| 09:41:45 |
40.73 |
34 |
7787 |
卖出 |
| 09:41:48 |
40.72 |
8 |
7795 |
卖出 |
| 09:41:51 |
40.72 |
41 |
7836 |
买入 |
| 09:41:54 |
40.73 |
59 |
7895 |
买入 |
| 09:41:57 |
40.73 |
16 |
7911 |
买入 |
| 09:42:00 |
40.7 |
16 |
7927 |
卖出 |
| 09:42:03 |
40.72 |
4 |
7931 |
买入 |
| 09:42:06 |
40.7 |
6 |
7937 |
卖出 |
| 09:42:09 |
40.7 |
1 |
7938 |
买入 |
| 09:42:12 |
40.69 |
4 |
7942 |
卖出 |
| 09:42:15 |
40.72 |
37 |
7979 |
买入 |
| 09:42:18 |
40.7 |
21 |
8000 |
卖出 |
| 09:42:21 |
40.72 |
29 |
8029 |
卖出 |
| 09:42:24 |
40.79 |
85 |
8114 |
买入 |
| 09:42:27 |
40.75 |
15 |
8129 |
卖出 |
| 09:42:30 |
40.79 |
12 |
8141 |
买入 |
| 09:42:33 |
40.72 |
64 |
8205 |
卖出 |
| 09:42:39 |
40.7 |
7 |
8212 |
卖出 |
| 09:42:42 |
40.72 |
7 |
8219 |
买入 |