瑞鹄模具[002997]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
18.96 |
63 |
63 |
集合竞价 |
| 09:15:09 |
18.98 |
265 |
265 |
集合竞价 |
| 09:15:18 |
18.98 |
271 |
271 |
集合竞价 |
| 09:16:12 |
18.98 |
241 |
241 |
集合竞价 |
| 09:16:21 |
18.98 |
247 |
247 |
集合竞价 |
| 09:16:30 |
18.98 |
254 |
254 |
集合竞价 |
| 09:16:48 |
18.98 |
259 |
259 |
集合竞价 |
| 09:16:57 |
18.98 |
240 |
240 |
集合竞价 |
| 09:17:15 |
18.98 |
235 |
235 |
集合竞价 |
| 09:17:24 |
18.98 |
241 |
241 |
集合竞价 |
| 09:18:18 |
18.98 |
241 |
241 |
集合竞价 |
| 09:18:36 |
18.98 |
241 |
241 |
集合竞价 |
| 09:18:45 |
18.98 |
235 |
235 |
集合竞价 |
| 09:18:54 |
18.98 |
235 |
235 |
集合竞价 |
| 09:19:03 |
18.96 |
238 |
238 |
集合竞价 |
| 09:19:12 |
18.96 |
254 |
254 |
集合竞价 |
| 09:19:21 |
18.96 |
290 |
290 |
集合竞价 |
| 09:19:39 |
18.95 |
347 |
347 |
集合竞价 |
| 09:19:57 |
18.95 |
353 |
353 |
集合竞价 |
| 09:20:00 |
18.95 |
353 |
353 |
集合竞价 |
| 09:20:09 |
18.95 |
360 |
360 |
集合竞价 |
| 09:20:27 |
18.95 |
361 |
361 |
集合竞价 |
| 09:20:36 |
18.95 |
450 |
450 |
集合竞价 |
| 09:20:45 |
18.95 |
481 |
481 |
集合竞价 |
| 09:21:03 |
18.95 |
481 |
481 |
集合竞价 |
| 09:21:12 |
18.95 |
481 |
481 |
集合竞价 |
| 09:21:21 |
18.95 |
481 |
481 |
集合竞价 |
| 09:21:30 |
18.95 |
501 |
501 |
集合竞价 |
| 09:21:39 |
18.95 |
503 |
503 |
集合竞价 |
| 09:21:48 |
18.98 |
584 |
584 |
集合竞价 |
| 09:21:57 |
18.96 |
618 |
618 |
集合竞价 |
| 09:22:15 |
18.95 |
905 |
905 |
集合竞价 |
| 09:22:24 |
18.95 |
909 |
909 |
集合竞价 |
| 09:22:33 |
18.95 |
1011 |
1011 |
集合竞价 |
| 09:22:51 |
18.95 |
1030 |
1030 |
集合竞价 |
| 09:23:00 |
18.95 |
1030 |
1030 |
集合竞价 |
| 09:23:09 |
18.95 |
1030 |
1030 |
集合竞价 |
| 09:23:18 |
18.95 |
1184 |
1184 |
集合竞价 |
| 09:23:27 |
18.89 |
1195 |
1195 |
集合竞价 |
| 09:23:36 |
18.89 |
1195 |
1195 |
集合竞价 |
| 09:23:45 |
18.76 |
1240 |
1240 |
集合竞价 |
| 09:23:54 |
18.95 |
1443 |
1443 |
集合竞价 |
| 09:24:03 |
18.91 |
1443 |
1443 |
集合竞价 |
| 09:24:12 |
18.93 |
1453 |
1453 |
集合竞价 |
| 09:24:21 |
18.95 |
1906 |
1906 |
集合竞价 |
| 09:24:30 |
18.95 |
2206 |
2206 |
集合竞价 |
| 09:24:39 |
18.95 |
2307 |
2307 |
集合竞价 |
| 09:24:48 |
18.98 |
2924 |
2924 |
集合竞价 |
| 09:24:57 |
19.23 |
3654 |
3654 |
集合竞价 |
| 09:25:00 |
19.3 |
4155 |
7809 |
卖出 |
| 09:30:00 |
19.25 |
928 |
8737 |
卖出 |
| 09:30:03 |
19.24 |
1276 |
10013 |
卖出 |
| 09:30:06 |
19.24 |
703 |
10716 |
卖出 |
| 09:30:09 |
19.13 |
372 |
11088 |
卖出 |
| 09:30:12 |
19.13 |
232 |
11320 |
卖出 |
| 09:30:15 |
19.08 |
192 |
11512 |
卖出 |
| 09:30:18 |
19 |
226 |
11738 |
卖出 |
| 09:30:21 |
18.99 |
759 |
12497 |
卖出 |
| 09:30:24 |
18.87 |
357 |
12854 |
卖出 |
| 09:30:27 |
18.77 |
95 |
12949 |
卖出 |
| 09:30:30 |
18.77 |
95 |
13044 |
买入 |
| 09:30:33 |
18.77 |
91 |
13135 |
买入 |
| 09:30:36 |
18.8 |
168 |
13303 |
买入 |
| 09:30:39 |
18.8 |
85 |
13388 |
买入 |
| 09:30:42 |
18.77 |
152 |
13540 |
卖出 |
| 09:30:45 |
18.8 |
192 |
13732 |
卖出 |
| 09:30:48 |
18.77 |
142 |
13874 |
卖出 |
| 09:30:51 |
18.79 |
71 |
13945 |
买入 |
| 09:30:54 |
18.75 |
166 |
14111 |
卖出 |
| 09:30:57 |
18.77 |
173 |
14284 |
买入 |
| 09:31:00 |
18.77 |
192 |
14476 |
买入 |
| 09:31:03 |
18.77 |
260 |
14736 |
买入 |
| 09:31:06 |
18.74 |
312 |
15048 |
卖出 |
| 09:31:09 |
18.74 |
186 |
15234 |
买入 |
| 09:31:12 |
18.73 |
45 |
15279 |
卖出 |
| 09:31:15 |
18.7 |
181 |
15460 |
卖出 |
| 09:31:18 |
18.72 |
69 |
15529 |
买入 |
| 09:31:21 |
18.66 |
158 |
15687 |
卖出 |
| 09:31:24 |
18.66 |
342 |
16029 |
卖出 |
| 09:31:27 |
18.63 |
73 |
16102 |
卖出 |
| 09:31:30 |
18.6 |
78 |
16180 |
卖出 |
| 09:31:33 |
18.57 |
113 |
16293 |
卖出 |
| 09:31:36 |
18.61 |
71 |
16364 |
买入 |
| 09:31:39 |
18.55 |
303 |
16667 |
卖出 |
| 09:31:42 |
18.55 |
75 |
16742 |
卖出 |
| 09:31:45 |
18.55 |
193 |
16935 |
买入 |
| 09:31:48 |
18.55 |
67 |
17002 |
卖出 |
| 09:31:51 |
18.58 |
308 |
17310 |
买入 |
| 09:31:54 |
18.58 |
156 |
17466 |
买入 |
| 09:31:57 |
18.6 |
176 |
17642 |
买入 |
| 09:32:00 |
18.61 |
61 |
17703 |
买入 |
| 09:32:03 |
18.62 |
180 |
17883 |
买入 |
| 09:32:06 |
18.62 |
49 |
17932 |
卖出 |
| 09:32:09 |
18.63 |
57 |
17989 |
买入 |
| 09:32:12 |
18.64 |
19 |
18008 |
买入 |
| 09:32:15 |
18.67 |
125 |
18133 |
买入 |
| 09:32:18 |
18.66 |
62 |
18195 |
买入 |
| 09:32:21 |
18.66 |
60 |
18255 |
卖出 |
| 09:32:24 |
18.7 |
8 |
18263 |
买入 |
| 09:32:27 |
18.69 |
23 |
18286 |
卖出 |
| 09:32:30 |
18.7 |
71 |
18357 |
买入 |
| 09:32:33 |
18.75 |
12 |
18369 |
买入 |
| 09:32:36 |
18.79 |
27 |
18396 |
买入 |
| 09:32:39 |
18.79 |
54 |
18450 |
买入 |
| 09:32:42 |
18.8 |
11 |
18461 |
买入 |
| 09:32:45 |
18.9 |
104 |
18565 |
买入 |
| 09:32:48 |
18.83 |
9 |
18574 |
卖出 |
| 09:32:51 |
18.86 |
53 |
18627 |
买入 |
| 09:32:54 |
18.81 |
21 |
18648 |
卖出 |
| 09:32:57 |
18.82 |
49 |
18697 |
买入 |
| 09:33:00 |
18.79 |
167 |
18864 |
卖出 |
| 09:33:03 |
18.85 |
151 |
19015 |
买入 |
| 09:33:06 |
18.75 |
83 |
19098 |
买入 |
| 09:33:09 |
18.82 |
60 |
19158 |
买入 |
| 09:33:12 |
18.8 |
82 |
19240 |
卖出 |
| 09:33:15 |
18.75 |
249 |
19489 |
卖出 |
| 09:33:18 |
18.79 |
143 |
19632 |
买入 |
| 09:33:21 |
18.81 |
22 |
19654 |
买入 |
| 09:33:24 |
18.76 |
49 |
19703 |
卖出 |
| 09:33:27 |
18.81 |
108 |
19811 |
买入 |
| 09:33:30 |
18.76 |
54 |
19865 |
卖出 |
| 09:33:33 |
18.76 |
8 |
19873 |
卖出 |
| 09:33:36 |
18.77 |
14 |
19887 |
买入 |
| 09:33:39 |
18.77 |
114 |
20001 |
卖出 |
| 09:33:42 |
18.81 |
345 |
20346 |
买入 |
| 09:33:45 |
18.86 |
608 |
20954 |
买入 |
| 09:33:48 |
18.82 |
77 |
21031 |
卖出 |
| 09:33:51 |
18.83 |
23 |
21054 |
卖出 |
| 09:33:54 |
18.84 |
89 |
21143 |
卖出 |
| 09:33:57 |
18.83 |
43 |
21186 |
卖出 |
| 09:34:00 |
18.81 |
38 |
21224 |
卖出 |
| 09:34:03 |
18.77 |
490 |
21714 |
卖出 |
| 09:34:06 |
18.75 |
240 |
21954 |
卖出 |
| 09:34:09 |
18.75 |
154 |
22108 |
卖出 |
| 09:34:12 |
18.76 |
83 |
22191 |
买入 |
| 09:34:15 |
18.74 |
109 |
22300 |
卖出 |
| 09:34:18 |
18.72 |
474 |
22774 |
卖出 |
| 09:34:21 |
18.7 |
98 |
22872 |
卖出 |
| 09:34:27 |
18.7 |
45 |
22917 |
卖出 |
| 09:34:30 |
18.69 |
41 |
22958 |
卖出 |
| 09:34:33 |
18.7 |
12 |
22970 |
买入 |
| 09:34:36 |
18.68 |
135 |
23105 |
卖出 |
| 09:34:39 |
18.71 |
17 |
23122 |
买入 |
| 09:34:42 |
18.71 |
3 |
23125 |
买入 |
| 09:34:45 |
18.68 |
58 |
23183 |
卖出 |
| 09:34:48 |
18.71 |
18 |
23201 |
买入 |
| 09:34:51 |
18.66 |
243 |
23444 |
卖出 |
| 09:34:54 |
18.68 |
157 |
23601 |
买入 |
| 09:34:57 |
18.65 |
36 |
23637 |
卖出 |
| 09:35:00 |
18.64 |
4 |
23641 |
卖出 |
| 09:35:03 |
18.62 |
101 |
23742 |
卖出 |
| 09:35:06 |
18.61 |
139 |
23881 |
卖出 |
| 09:35:09 |
18.61 |
46 |
23927 |
买入 |
| 09:35:12 |
18.61 |
50 |
23977 |
买入 |
| 09:35:15 |
18.62 |
29 |
24006 |
买入 |
| 09:35:18 |
18.6 |
4 |
24010 |
卖出 |
| 09:35:21 |
18.62 |
29 |
24039 |
买入 |
| 09:35:24 |
18.62 |
34 |
24073 |
买入 |
| 09:35:27 |
18.61 |
17 |
24090 |
卖出 |
| 09:35:30 |
18.62 |
27 |
24117 |
买入 |
| 09:35:33 |
18.62 |
145 |
24262 |
买入 |
| 09:35:36 |
18.62 |
14 |
24276 |
买入 |
| 09:35:39 |
18.62 |
5 |
24281 |
卖出 |
| 09:35:42 |
18.62 |
7 |
24288 |
卖出 |
| 09:35:45 |
18.63 |
47 |
24335 |
买入 |
| 09:35:48 |
18.62 |
22 |
24357 |
卖出 |
| 09:35:51 |
18.64 |
84 |
24441 |
买入 |
| 09:35:54 |
18.63 |
22 |
24463 |
卖出 |
| 09:35:57 |
18.63 |
53 |
24516 |
卖出 |
| 09:36:00 |
18.62 |
44 |
24560 |
卖出 |
| 09:36:03 |
18.61 |
110 |
24670 |
卖出 |
| 09:36:06 |
18.6 |
696 |
25366 |
卖出 |
| 09:36:09 |
18.58 |
124 |
25490 |
卖出 |
| 09:36:12 |
18.6 |
256 |
25746 |
买入 |
| 09:36:15 |
18.61 |
9 |
25755 |
买入 |
| 09:36:18 |
18.6 |
15 |
25770 |
卖出 |
| 09:36:21 |
18.6 |
36 |
25806 |
买入 |
| 09:36:24 |
18.61 |
171 |
25977 |
买入 |
| 09:36:27 |
18.61 |
15 |
25992 |
买入 |
| 09:36:30 |
18.61 |
51 |
26043 |
买入 |
| 09:36:33 |
18.61 |
29 |
26072 |
买入 |
| 09:36:36 |
18.61 |
11 |
26083 |
买入 |
| 09:36:39 |
18.6 |
43 |
26126 |
卖出 |
| 09:36:42 |
18.58 |
94 |
26220 |
卖出 |
| 09:36:45 |
18.58 |
63 |
26283 |
买入 |
| 09:36:48 |
18.57 |
79 |
26362 |
卖出 |
| 09:36:51 |
18.59 |
68 |
26430 |
买入 |
| 09:36:54 |
18.58 |
19 |
26449 |
卖出 |
| 09:36:57 |
18.58 |
9 |
26458 |
卖出 |
| 09:37:00 |
18.58 |
70 |
26528 |
卖出 |
| 09:37:03 |
18.56 |
87 |
26615 |
卖出 |
| 09:37:06 |
18.56 |
12 |
26627 |
卖出 |
| 09:37:09 |
18.56 |
63 |
26690 |
卖出 |
| 09:37:12 |
18.57 |
43 |
26733 |
买入 |
| 09:37:15 |
18.56 |
28 |
26761 |
买入 |
| 09:37:18 |
18.56 |
74 |
26835 |
卖出 |
| 09:37:21 |
18.55 |
62 |
26897 |
卖出 |
| 09:37:24 |
18.56 |
62 |
26959 |
买入 |
| 09:37:27 |
18.52 |
319 |
27278 |
卖出 |
| 09:37:30 |
18.58 |
48 |
27326 |
买入 |
| 09:37:33 |
18.58 |
131 |
27457 |
买入 |
| 09:37:36 |
18.58 |
6 |
27463 |
卖出 |
| 09:37:39 |
18.58 |
18 |
27481 |
卖出 |
| 09:37:42 |
18.58 |
14 |
27495 |
卖出 |
| 09:37:45 |
18.55 |
14 |
27509 |
卖出 |
| 09:37:48 |
18.51 |
45 |
27554 |
卖出 |
| 09:37:51 |
18.53 |
33 |
27587 |
买入 |
| 09:37:54 |
18.5 |
85 |
27672 |
卖出 |
| 09:37:57 |
18.52 |
120 |
27792 |
卖出 |
| 09:38:00 |
18.52 |
14 |
27806 |
买入 |
| 09:38:03 |
18.5 |
94 |
27900 |
卖出 |
| 09:38:06 |
18.56 |
119 |
28019 |
买入 |
| 09:38:09 |
18.58 |
348 |
28367 |
买入 |
| 09:38:12 |
18.6 |
85 |
28452 |
买入 |
| 09:38:15 |
18.58 |
52 |
28504 |
卖出 |
| 09:38:18 |
18.6 |
4 |
28508 |
买入 |
| 09:38:24 |
18.6 |
32 |
28540 |
卖出 |
| 09:38:27 |
18.6 |
40 |
28580 |
买入 |
| 09:38:30 |
18.58 |
24 |
28604 |
卖出 |
| 09:38:33 |
18.6 |
15 |
28619 |
买入 |
| 09:38:36 |
18.6 |
39 |
28658 |
买入 |
| 09:38:39 |
18.61 |
29 |
28687 |
买入 |
| 09:38:42 |
18.6 |
20 |
28707 |
卖出 |
| 09:38:45 |
18.59 |
16 |
28723 |
卖出 |
| 09:38:48 |
18.61 |
43 |
28766 |
买入 |
| 09:38:51 |
18.6 |
30 |
28796 |
买入 |
| 09:38:54 |
18.6 |
22 |
28818 |
卖出 |
| 09:38:57 |
18.55 |
214 |
29032 |
卖出 |
| 09:39:00 |
18.56 |
32 |
29064 |
买入 |
| 09:39:03 |
18.53 |
75 |
29139 |
卖出 |
| 09:39:06 |
18.55 |
5 |
29144 |
买入 |
| 09:39:09 |
18.52 |
84 |
29228 |
卖出 |
| 09:39:12 |
18.52 |
19 |
29247 |
买入 |
| 09:39:15 |
18.51 |
2 |
29249 |
卖出 |
| 09:39:18 |
18.52 |
79 |
29328 |
买入 |
| 09:39:21 |
18.51 |
54 |
29382 |
卖出 |
| 09:39:24 |
18.51 |
76 |
29458 |
买入 |
| 09:39:27 |
18.52 |
34 |
29492 |
买入 |
| 09:39:30 |
18.51 |
106 |
29598 |
卖出 |
| 09:39:33 |
18.51 |
41 |
29639 |
卖出 |
| 09:39:36 |
18.51 |
200 |
29839 |
卖出 |
| 09:39:39 |
18.5 |
70 |
29909 |
卖出 |
| 09:39:42 |
18.5 |
29 |
29938 |
卖出 |
| 09:39:45 |
18.5 |
203 |
30141 |
卖出 |
| 09:39:48 |
18.5 |
100 |
30241 |
买入 |
| 09:39:51 |
18.48 |
63 |
30304 |
卖出 |
| 09:39:54 |
18.47 |
2 |
30306 |
卖出 |
| 09:39:57 |
18.46 |
62 |
30368 |
卖出 |
| 09:40:00 |
18.46 |
18 |
30386 |
卖出 |
| 09:40:03 |
18.43 |
172 |
30558 |
卖出 |
| 09:40:06 |
18.39 |
331 |
30889 |
卖出 |
| 09:40:09 |
18.44 |
93 |
30982 |
买入 |
| 09:40:12 |
18.47 |
219 |
31201 |
买入 |
| 09:40:15 |
18.41 |
209 |
31410 |
卖出 |
| 09:40:18 |
18.41 |
19 |
31429 |
卖出 |
| 09:40:21 |
18.4 |
30 |
31459 |
卖出 |
| 09:40:24 |
18.39 |
145 |
31604 |
卖出 |
| 09:40:27 |
18.4 |
38 |
31642 |
买入 |
| 09:40:30 |
18.4 |
75 |
31717 |
买入 |
| 09:40:33 |
18.4 |
121 |
31838 |
买入 |
| 09:40:36 |
18.39 |
12 |
31850 |
卖出 |
| 09:40:39 |
18.39 |
307 |
32157 |
买入 |
| 09:40:42 |
18.37 |
56 |
32213 |
卖出 |
| 09:40:45 |
18.35 |
139 |
32352 |
卖出 |
| 09:40:48 |
18.37 |
2 |
32354 |
买入 |
| 09:40:51 |
18.35 |
17 |
32371 |
卖出 |
| 09:40:54 |
18.33 |
155 |
32526 |
卖出 |
| 09:40:57 |
18.35 |
8 |
32534 |
买入 |
| 09:41:00 |
18.36 |
69 |
32603 |
买入 |
| 09:41:03 |
18.35 |
55 |
32658 |
卖出 |
| 09:41:06 |
18.36 |
1 |
32659 |
买入 |
| 09:41:09 |
18.36 |
55 |
32714 |
买入 |
| 09:41:12 |
18.37 |
25 |
32739 |
买入 |
| 09:41:15 |
18.37 |
36 |
32775 |
买入 |
| 09:41:18 |
18.38 |
9 |
32784 |
卖出 |
| 09:41:21 |
18.37 |
17 |
32801 |
卖出 |
| 09:41:24 |
18.38 |
107 |
32908 |
买入 |
| 09:41:27 |
18.38 |
12 |
32920 |
买入 |
| 09:41:30 |
18.38 |
1 |
32921 |
买入 |
| 09:41:33 |
18.38 |
6 |
32927 |
买入 |
| 09:41:36 |
18.37 |
66 |
32993 |
卖出 |
| 09:41:42 |
18.38 |
27 |
33020 |
卖出 |
| 09:41:45 |
18.39 |
84 |
33104 |
买入 |
| 09:41:48 |
18.39 |
14 |
33118 |
卖出 |
| 09:41:51 |
18.4 |
5 |
33123 |
买入 |
| 09:41:54 |
18.4 |
3 |
33126 |
买入 |
| 09:41:57 |
18.41 |
4 |
33130 |
买入 |
| 09:42:03 |
18.4 |
130 |
33260 |
卖出 |
| 09:42:06 |
18.39 |
144 |
33404 |
卖出 |
| 09:42:09 |
18.41 |
62 |
33466 |
买入 |
| 09:42:12 |
18.4 |
6 |
33472 |
卖出 |
| 09:42:15 |
18.41 |
6 |
33478 |
买入 |
| 09:42:18 |
18.4 |
8 |
33486 |
卖出 |
| 09:42:21 |
18.4 |
128 |
33614 |
卖出 |
| 09:42:24 |
18.41 |
5 |
33619 |
买入 |
| 09:42:27 |
18.4 |
13 |
33632 |
卖出 |
| 09:42:30 |
18.42 |
5 |
33637 |
买入 |
| 09:42:33 |
18.41 |
19 |
33656 |
卖出 |
| 09:42:36 |
18.41 |
6 |
33662 |
卖出 |
| 09:42:39 |
18.42 |
20 |
33682 |
买入 |