兴瑞科技[002937]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:30 |
19.17 |
2 |
2 |
集合竞价 |
| 09:16:57 |
19.18 |
2 |
2 |
集合竞价 |
| 09:17:06 |
19.17 |
2 |
2 |
集合竞价 |
| 09:18:18 |
19.17 |
6 |
6 |
集合竞价 |
| 09:20:54 |
19.17 |
6 |
6 |
集合竞价 |
| 09:22:42 |
19.3 |
6 |
6 |
集合竞价 |
| 09:23:18 |
19.3 |
6 |
6 |
集合竞价 |
| 09:23:45 |
19.3 |
7 |
7 |
集合竞价 |
| 09:23:54 |
19.3 |
20 |
20 |
集合竞价 |
| 09:24:03 |
19.3 |
31 |
31 |
集合竞价 |
| 09:24:12 |
19.3 |
31 |
31 |
集合竞价 |
| 09:24:30 |
19.3 |
31 |
31 |
集合竞价 |
| 09:24:39 |
19.17 |
34 |
34 |
集合竞价 |
| 09:24:48 |
19.18 |
41 |
41 |
集合竞价 |
| 09:24:57 |
19.1 |
215 |
215 |
集合竞价 |
| 09:25:00 |
19.11 |
217 |
432 |
卖出 |
| 09:30:00 |
19.17 |
56 |
488 |
买入 |
| 09:30:03 |
19.27 |
60 |
548 |
买入 |
| 09:30:06 |
19.11 |
70 |
618 |
卖出 |
| 09:30:09 |
19.16 |
2 |
620 |
卖出 |
| 09:30:12 |
19.12 |
5 |
625 |
卖出 |
| 09:30:15 |
19.15 |
3 |
628 |
买入 |
| 09:30:18 |
19.13 |
3 |
631 |
卖出 |
| 09:30:21 |
19.14 |
20 |
651 |
卖出 |
| 09:30:24 |
19.15 |
13 |
664 |
买入 |
| 09:30:27 |
19.16 |
12 |
676 |
买入 |
| 09:30:30 |
19.16 |
11 |
687 |
卖出 |
| 09:30:39 |
19.16 |
3 |
690 |
卖出 |
| 09:30:45 |
19.15 |
4 |
694 |
卖出 |
| 09:30:48 |
19.15 |
5 |
699 |
买入 |
| 09:30:51 |
19.11 |
3 |
702 |
卖出 |
| 09:30:54 |
19.11 |
88 |
790 |
卖出 |
| 09:30:57 |
19.1 |
37 |
827 |
卖出 |
| 09:31:00 |
19.1 |
4 |
831 |
卖出 |
| 09:31:03 |
19.1 |
16 |
847 |
卖出 |
| 09:31:06 |
19.13 |
38 |
885 |
买入 |
| 09:31:15 |
19.12 |
4 |
889 |
买入 |
| 09:31:18 |
19.12 |
3 |
892 |
买入 |
| 09:31:21 |
19.12 |
16 |
908 |
买入 |
| 09:31:24 |
19.1 |
9 |
917 |
卖出 |
| 09:31:27 |
19.09 |
6 |
923 |
卖出 |
| 09:31:30 |
19.09 |
17 |
940 |
卖出 |
| 09:31:33 |
19.08 |
49 |
989 |
卖出 |
| 09:31:36 |
19.05 |
43 |
1032 |
卖出 |
| 09:31:39 |
19.03 |
8 |
1040 |
卖出 |
| 09:31:42 |
19.07 |
15 |
1055 |
买入 |
| 09:31:45 |
19.07 |
24 |
1079 |
买入 |
| 09:31:48 |
19.06 |
13 |
1092 |
卖出 |
| 09:31:51 |
19.11 |
2 |
1094 |
买入 |
| 09:31:54 |
19.11 |
6 |
1100 |
买入 |
| 09:31:57 |
19.11 |
2 |
1102 |
卖出 |
| 09:32:03 |
19.1 |
1 |
1103 |
买入 |
| 09:32:06 |
19.1 |
3 |
1106 |
买入 |
| 09:32:09 |
19.08 |
19 |
1125 |
卖出 |
| 09:32:12 |
19.12 |
11 |
1136 |
买入 |
| 09:32:15 |
19.14 |
1 |
1137 |
买入 |
| 09:32:18 |
19.14 |
1 |
1138 |
卖出 |
| 09:32:24 |
19.12 |
2 |
1140 |
买入 |
| 09:32:27 |
19.14 |
1 |
1141 |
买入 |
| 09:32:33 |
19.11 |
5 |
1146 |
卖出 |
| 09:32:36 |
19.11 |
3 |
1149 |
买入 |
| 09:32:39 |
19.11 |
6 |
1155 |
买入 |
| 09:32:42 |
19.11 |
5 |
1160 |
卖出 |
| 09:32:45 |
19.12 |
7 |
1167 |
卖出 |
| 09:32:48 |
19.11 |
2 |
1169 |
卖出 |
| 09:32:54 |
19.1 |
5 |
1174 |
卖出 |
| 09:32:57 |
19.09 |
20 |
1194 |
卖出 |
| 09:33:00 |
19.12 |
5 |
1199 |
买入 |
| 09:33:03 |
19.1 |
2 |
1201 |
卖出 |
| 09:33:06 |
19.04 |
69 |
1270 |
卖出 |
| 09:33:09 |
19.09 |
4 |
1274 |
卖出 |
| 09:33:15 |
19.06 |
1 |
1275 |
买入 |
| 09:33:18 |
19.09 |
4 |
1279 |
买入 |
| 09:33:21 |
19.09 |
2 |
1281 |
买入 |
| 09:33:24 |
19.09 |
1 |
1282 |
买入 |
| 09:33:30 |
19.09 |
7 |
1289 |
买入 |
| 09:33:33 |
19.1 |
11 |
1300 |
买入 |
| 09:33:36 |
19.1 |
39 |
1339 |
买入 |
| 09:33:39 |
19.08 |
27 |
1366 |
卖出 |
| 09:33:42 |
19.08 |
25 |
1391 |
买入 |
| 09:33:45 |
19.07 |
7 |
1398 |
卖出 |
| 09:33:48 |
19.1 |
6 |
1404 |
买入 |
| 09:33:57 |
19.06 |
24 |
1428 |
卖出 |
| 09:34:00 |
19.07 |
5 |
1433 |
买入 |
| 09:34:03 |
19.06 |
3 |
1436 |
卖出 |
| 09:34:06 |
19.07 |
5 |
1441 |
卖出 |
| 09:34:09 |
19.07 |
20 |
1461 |
买入 |
| 09:34:12 |
19.07 |
7 |
1468 |
买入 |
| 09:34:15 |
19.06 |
15 |
1483 |
卖出 |
| 09:34:18 |
19.04 |
5 |
1488 |
卖出 |
| 09:34:27 |
19.02 |
5 |
1493 |
卖出 |
| 09:34:30 |
19 |
67 |
1560 |
卖出 |
| 09:34:33 |
19 |
6 |
1566 |
卖出 |
| 09:34:36 |
19.01 |
8 |
1574 |
买入 |
| 09:34:39 |
19 |
19 |
1593 |
卖出 |
| 09:34:42 |
18.94 |
16 |
1609 |
卖出 |
| 09:34:45 |
19 |
16 |
1625 |
买入 |
| 09:34:48 |
19 |
4 |
1629 |
买入 |
| 09:34:51 |
19 |
1 |
1630 |
买入 |
| 09:35:00 |
18.98 |
2 |
1632 |
卖出 |
| 09:35:03 |
18.97 |
11 |
1643 |
卖出 |
| 09:35:06 |
18.97 |
5 |
1648 |
买入 |
| 09:35:09 |
18.94 |
25 |
1673 |
卖出 |
| 09:35:12 |
18.94 |
11 |
1684 |
卖出 |
| 09:35:15 |
18.99 |
26 |
1710 |
买入 |
| 09:35:21 |
18.97 |
3 |
1713 |
买入 |
| 09:35:24 |
18.93 |
59 |
1772 |
卖出 |
| 09:35:27 |
19 |
1 |
1773 |
买入 |
| 09:35:33 |
18.95 |
11 |
1784 |
卖出 |
| 09:35:36 |
18.95 |
49 |
1833 |
买入 |
| 09:35:39 |
18.99 |
1 |
1834 |
买入 |
| 09:35:42 |
18.96 |
13 |
1847 |
卖出 |
| 09:35:51 |
18.96 |
20 |
1867 |
卖出 |
| 09:35:54 |
18.96 |
4 |
1871 |
卖出 |
| 09:35:57 |
18.96 |
13 |
1884 |
卖出 |
| 09:36:00 |
18.95 |
3 |
1887 |
卖出 |
| 09:36:03 |
18.95 |
1 |
1888 |
卖出 |
| 09:36:06 |
18.95 |
7 |
1895 |
卖出 |
| 09:36:09 |
18.94 |
10 |
1905 |
卖出 |
| 09:36:12 |
18.94 |
2 |
1907 |
卖出 |
| 09:36:15 |
18.94 |
2 |
1909 |
买入 |
| 09:36:18 |
18.94 |
7 |
1916 |
买入 |
| 09:36:24 |
18.94 |
24 |
1940 |
卖出 |
| 09:36:27 |
18.97 |
1 |
1941 |
卖出 |
| 09:36:30 |
18.99 |
4 |
1945 |
买入 |
| 09:36:36 |
18.97 |
16 |
1961 |
买入 |
| 09:36:39 |
18.97 |
2 |
1963 |
买入 |
| 09:36:48 |
18.95 |
3 |
1966 |
卖出 |
| 09:36:51 |
18.94 |
47 |
2013 |
卖出 |
| 09:36:57 |
18.94 |
3 |
2016 |
卖出 |
| 09:37:00 |
18.96 |
10 |
2026 |
买入 |
| 09:37:09 |
18.95 |
8 |
2034 |
买入 |
| 09:37:12 |
18.95 |
7 |
2041 |
卖出 |
| 09:37:15 |
18.94 |
7 |
2048 |
卖出 |
| 09:37:27 |
18.94 |
6 |
2054 |
卖出 |
| 09:37:36 |
18.94 |
22 |
2076 |
买入 |
| 09:37:39 |
18.94 |
5 |
2081 |
买入 |
| 09:37:42 |
18.94 |
2 |
2083 |
卖出 |
| 09:37:45 |
18.96 |
1 |
2084 |
买入 |
| 09:37:48 |
18.94 |
2 |
2086 |
卖出 |
| 09:37:51 |
18.94 |
1 |
2087 |
卖出 |
| 09:37:54 |
18.94 |
1 |
2088 |
卖出 |
| 09:37:57 |
18.95 |
4 |
2092 |
买入 |
| 09:38:00 |
18.94 |
3 |
2095 |
卖出 |
| 09:38:03 |
18.94 |
3 |
2098 |
卖出 |
| 09:38:06 |
18.95 |
12 |
2110 |
买入 |
| 09:38:09 |
18.94 |
4 |
2114 |
卖出 |
| 09:38:12 |
18.94 |
25 |
2139 |
卖出 |
| 09:38:15 |
18.94 |
2 |
2141 |
买入 |
| 09:38:18 |
18.94 |
3 |
2144 |
买入 |
| 09:38:21 |
18.93 |
9 |
2153 |
卖出 |
| 09:38:24 |
18.94 |
2 |
2155 |
买入 |
| 09:38:27 |
18.93 |
16 |
2171 |
卖出 |
| 09:38:30 |
18.94 |
15 |
2186 |
买入 |
| 09:38:33 |
18.94 |
1 |
2187 |
买入 |
| 09:38:42 |
18.93 |
1 |
2188 |
卖出 |
| 09:38:45 |
18.93 |
3 |
2191 |
卖出 |
| 09:38:48 |
18.91 |
17 |
2208 |
卖出 |
| 09:38:54 |
18.91 |
36 |
2244 |
卖出 |
| 09:38:57 |
18.91 |
9 |
2253 |
卖出 |
| 09:39:00 |
18.91 |
2 |
2255 |
买入 |
| 09:39:03 |
18.91 |
5 |
2260 |
买入 |
| 09:39:06 |
18.91 |
7 |
2267 |
买入 |
| 09:39:09 |
18.93 |
17 |
2284 |
买入 |
| 09:39:12 |
18.93 |
19 |
2303 |
买入 |
| 09:39:15 |
18.93 |
1 |
2304 |
买入 |
| 09:39:18 |
18.92 |
9 |
2313 |
卖出 |
| 09:39:21 |
18.94 |
1 |
2314 |
买入 |
| 09:39:24 |
18.94 |
1 |
2315 |
买入 |
| 09:39:30 |
18.94 |
10 |
2325 |
买入 |
| 09:39:33 |
18.93 |
11 |
2336 |
卖出 |
| 09:39:36 |
18.94 |
2 |
2338 |
买入 |
| 09:39:39 |
18.93 |
1 |
2339 |
卖出 |
| 09:39:42 |
18.93 |
22 |
2361 |
卖出 |
| 09:39:48 |
18.92 |
53 |
2414 |
卖出 |
| 09:39:51 |
18.92 |
176 |
2590 |
卖出 |
| 09:39:57 |
18.93 |
1 |
2591 |
买入 |
| 09:40:03 |
18.93 |
9 |
2600 |
买入 |
| 09:40:06 |
18.93 |
26 |
2626 |
买入 |
| 09:40:09 |
18.92 |
1 |
2627 |
买入 |
| 09:40:15 |
18.9 |
104 |
2731 |
卖出 |
| 09:40:18 |
18.91 |
7 |
2738 |
买入 |
| 09:40:21 |
18.9 |
16 |
2754 |
卖出 |
| 09:40:33 |
18.88 |
7 |
2761 |
卖出 |
| 09:40:36 |
18.89 |
1 |
2762 |
买入 |
| 09:40:39 |
18.88 |
4 |
2766 |
卖出 |
| 09:40:51 |
18.88 |
2 |
2768 |
买入 |
| 09:40:54 |
18.87 |
1 |
2769 |
卖出 |
| 09:40:57 |
18.86 |
5 |
2774 |
卖出 |
| 09:41:00 |
18.88 |
4 |
2778 |
买入 |
| 09:41:03 |
18.86 |
2 |
2780 |
卖出 |
| 09:41:09 |
18.84 |
9 |
2789 |
卖出 |
| 09:41:12 |
18.84 |
19 |
2808 |
卖出 |
| 09:41:15 |
18.82 |
6 |
2814 |
卖出 |
| 09:41:18 |
18.82 |
21 |
2835 |
卖出 |
| 09:41:21 |
18.86 |
10 |
2845 |
买入 |
| 09:41:24 |
18.86 |
3 |
2848 |
买入 |
| 09:41:27 |
18.86 |
27 |
2875 |
买入 |
| 09:41:30 |
18.84 |
15 |
2890 |
卖出 |
| 09:41:33 |
18.84 |
8 |
2898 |
卖出 |
| 09:41:36 |
18.86 |
5 |
2903 |
买入 |
| 09:41:39 |
18.86 |
4 |
2907 |
买入 |
| 09:41:42 |
18.84 |
4 |
2911 |
卖出 |
| 09:41:48 |
18.84 |
3 |
2914 |
买入 |
| 09:41:54 |
18.82 |
5 |
2919 |
卖出 |
| 09:41:57 |
18.82 |
3 |
2922 |
卖出 |
| 09:42:06 |
18.82 |
4 |
2926 |
卖出 |
| 09:42:12 |
18.83 |
2 |
2928 |
卖出 |
| 09:42:15 |
18.84 |
5 |
2933 |
买入 |
| 09:42:18 |
18.83 |
1 |
2934 |
卖出 |
| 09:42:21 |
18.84 |
9 |
2943 |
买入 |
| 09:42:27 |
18.84 |
110 |
3053 |
买入 |
| 09:42:30 |
18.82 |
39 |
3092 |
卖出 |
| 09:42:36 |
18.86 |
19 |
3111 |
买入 |
| 09:42:39 |
18.86 |
3 |
3114 |
买入 |
| 09:42:42 |
18.86 |
3 |
3117 |
买入 |
| 09:42:45 |
18.85 |
4 |
3121 |
卖出 |
| 09:42:48 |
18.86 |
26 |
3147 |
买入 |
| 09:42:51 |
18.88 |
27 |
3174 |
买入 |
| 09:42:54 |
18.88 |
173 |
3347 |
买入 |
| 09:43:00 |
18.92 |
4 |
3351 |
买入 |
| 09:43:03 |
18.92 |
2 |
3353 |
买入 |
| 09:43:06 |
18.91 |
21 |
3374 |
买入 |
| 09:43:12 |
18.88 |
46 |
3420 |
卖出 |
| 09:43:15 |
18.9 |
1 |
3421 |
卖出 |
| 09:43:18 |
18.91 |
3 |
3424 |
买入 |
| 09:43:21 |
18.91 |
1 |
3425 |
买入 |
| 09:43:24 |
18.91 |
20 |
3445 |
买入 |
| 09:43:27 |
18.91 |
1 |
3446 |
买入 |
| 09:43:30 |
18.89 |
21 |
3467 |
卖出 |
| 09:43:36 |
18.9 |
1 |
3468 |
卖出 |
| 09:43:39 |
18.9 |
2 |
3470 |
买入 |
| 09:43:45 |
18.9 |
1 |
3471 |
卖出 |
| 09:43:48 |
18.9 |
1 |
3472 |
买入 |
| 09:43:51 |
18.88 |
5 |
3477 |
卖出 |
| 09:43:57 |
18.88 |
1 |
3478 |
卖出 |
| 09:44:00 |
18.9 |
1 |
3479 |
卖出 |
| 09:44:03 |
18.89 |
92 |
3571 |
卖出 |
| 09:44:06 |
18.88 |
42 |
3613 |
卖出 |
| 09:44:09 |
18.88 |
11 |
3624 |
卖出 |
| 09:44:12 |
18.88 |
4 |
3628 |
买入 |
| 09:44:18 |
18.88 |
2 |
3630 |
买入 |
| 09:44:21 |
18.88 |
48 |
3678 |
买入 |
| 09:44:27 |
18.88 |
2 |
3680 |
买入 |
| 09:44:39 |
18.88 |
1 |
3681 |
买入 |
| 09:44:42 |
18.88 |
3 |
3684 |
买入 |
| 09:44:45 |
18.86 |
5 |
3689 |
卖出 |
| 09:44:48 |
18.87 |
3 |
3692 |
买入 |
| 09:44:51 |
18.87 |
1 |
3693 |
买入 |
| 09:44:54 |
18.86 |
7 |
3700 |
卖出 |
| 09:44:57 |
18.85 |
1 |
3701 |
卖出 |
| 09:45:00 |
18.87 |
2 |
3703 |
买入 |
| 09:45:03 |
18.85 |
5 |
3708 |
卖出 |
| 09:45:09 |
18.86 |
8 |
3716 |
买入 |
| 09:45:12 |
18.86 |
1 |
3717 |
买入 |
| 09:45:15 |
18.86 |
4 |
3721 |
买入 |
| 09:45:18 |
18.85 |
5 |
3726 |
卖出 |
| 09:45:24 |
18.85 |
5 |
3731 |
卖出 |
| 09:45:27 |
18.86 |
1 |
3732 |
买入 |
| 09:45:30 |
18.85 |
8 |
3740 |
卖出 |
| 09:45:33 |
18.85 |
1 |
3741 |
卖出 |
| 09:45:36 |
18.86 |
1 |
3742 |
买入 |
| 09:45:48 |
18.86 |
3 |
3745 |
买入 |
| 09:45:51 |
18.86 |
16 |
3761 |
买入 |
| 09:45:54 |
18.86 |
2 |
3763 |
买入 |
| 09:45:57 |
18.86 |
1 |
3764 |
买入 |
| 09:46:00 |
18.86 |
1 |
3765 |
买入 |
| 09:46:03 |
18.85 |
4 |
3769 |
卖出 |
| 09:46:06 |
18.85 |
19 |
3788 |
卖出 |
| 09:46:09 |
18.85 |
9 |
3797 |
卖出 |
| 09:46:18 |
18.86 |
2 |
3799 |
买入 |
| 09:46:21 |
18.86 |
3 |
3802 |
买入 |
| 09:46:24 |
18.86 |
3 |
3805 |
买入 |
| 09:46:33 |
18.86 |
5 |
3810 |
买入 |
| 09:46:36 |
18.87 |
5 |
3815 |
买入 |
| 09:46:39 |
18.86 |
4 |
3819 |
卖出 |
| 09:46:57 |
18.86 |
5 |
3824 |
买入 |
| 09:47:00 |
18.86 |
2 |
3826 |
买入 |
| 09:47:03 |
18.86 |
11 |
3837 |
买入 |
| 09:47:06 |
18.85 |
23 |
3860 |
卖出 |
| 09:47:09 |
18.85 |
9 |
3869 |
卖出 |
| 09:47:12 |
18.85 |
25 |
3894 |
卖出 |
| 09:47:15 |
18.86 |
1 |
3895 |
买入 |
| 09:47:18 |
18.84 |
330 |
4225 |
卖出 |
| 09:47:21 |
18.84 |
2 |
4227 |
卖出 |
| 09:47:24 |
18.84 |
2 |
4229 |
买入 |
| 09:47:36 |
18.84 |
2 |
4231 |
买入 |
| 09:47:39 |
18.84 |
1 |
4232 |
买入 |
| 09:47:48 |
18.84 |
5 |
4237 |
卖出 |
| 09:47:51 |
18.84 |
1 |
4238 |
买入 |
| 09:47:54 |
18.84 |
3 |
4241 |
卖出 |
| 09:48:03 |
18.82 |
36 |
4277 |
卖出 |
| 09:48:06 |
18.83 |
1 |
4278 |
买入 |
| 09:48:09 |
18.82 |
25 |
4303 |
卖出 |
| 09:48:12 |
18.83 |
1 |
4304 |
买入 |
| 09:48:15 |
18.83 |
13 |
4317 |
买入 |
| 09:48:21 |
18.83 |
1 |
4318 |
买入 |
| 09:48:24 |
18.83 |
1 |
4319 |
买入 |
| 09:48:27 |
18.83 |
2 |
4321 |
买入 |
| 09:48:30 |
18.83 |
4 |
4325 |
买入 |