瑞丰高材[300243]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
10.52 |
3 |
3 |
集合竞价 |
| 09:16:42 |
10.52 |
5 |
5 |
集合竞价 |
| 09:18:12 |
10.52 |
5 |
5 |
集合竞价 |
| 09:21:51 |
10.5 |
5 |
5 |
集合竞价 |
| 09:22:36 |
10.48 |
5 |
5 |
集合竞价 |
| 09:23:21 |
10.42 |
16 |
16 |
集合竞价 |
| 09:24:24 |
10.42 |
16 |
16 |
集合竞价 |
| 09:24:42 |
10.42 |
42 |
42 |
集合竞价 |
| 09:24:51 |
10.43 |
42 |
42 |
集合竞价 |
| 09:25:00 |
10.43 |
42 |
42 |
集合竞价 |
| 09:25:03 |
10.52 |
178 |
220 |
买入 |
| 09:30:03 |
10.51 |
416 |
636 |
卖出 |
| 09:30:06 |
10.52 |
222 |
858 |
卖出 |
| 09:30:09 |
10.52 |
42 |
900 |
卖出 |
| 09:30:12 |
10.52 |
77 |
977 |
卖出 |
| 09:30:15 |
10.52 |
5 |
982 |
卖出 |
| 09:30:18 |
10.52 |
16 |
998 |
买入 |
| 09:30:24 |
10.52 |
26 |
1024 |
买入 |
| 09:30:27 |
10.56 |
29 |
1053 |
买入 |
| 09:30:30 |
10.55 |
2 |
1055 |
卖出 |
| 09:30:36 |
10.56 |
37 |
1092 |
卖出 |
| 09:30:45 |
10.55 |
4 |
1096 |
卖出 |
| 09:30:51 |
10.55 |
14 |
1110 |
买入 |
| 09:30:54 |
10.53 |
24 |
1134 |
卖出 |
| 09:30:57 |
10.55 |
10 |
1144 |
买入 |
| 09:31:00 |
10.55 |
1 |
1145 |
卖出 |
| 09:31:03 |
10.55 |
2 |
1147 |
卖出 |
| 09:31:06 |
10.55 |
15 |
1162 |
买入 |
| 09:31:09 |
10.55 |
8 |
1170 |
买入 |
| 09:31:12 |
10.56 |
10 |
1180 |
买入 |
| 09:31:15 |
10.56 |
9 |
1189 |
买入 |
| 09:31:21 |
10.56 |
1 |
1190 |
买入 |
| 09:31:24 |
10.55 |
93 |
1283 |
卖出 |
| 09:31:27 |
10.55 |
1 |
1284 |
买入 |
| 09:31:30 |
10.55 |
1 |
1285 |
买入 |
| 09:31:33 |
10.55 |
31 |
1316 |
买入 |
| 09:31:36 |
10.55 |
3 |
1319 |
买入 |
| 09:31:45 |
10.56 |
1 |
1320 |
买入 |
| 09:31:48 |
10.55 |
25 |
1345 |
卖出 |
| 09:31:51 |
10.55 |
9 |
1354 |
卖出 |
| 09:32:00 |
10.54 |
6 |
1360 |
卖出 |
| 09:32:03 |
10.55 |
22 |
1382 |
买入 |
| 09:32:06 |
10.55 |
23 |
1405 |
买入 |
| 09:32:12 |
10.55 |
19 |
1424 |
买入 |
| 09:32:15 |
10.57 |
110 |
1534 |
买入 |
| 09:32:18 |
10.56 |
1 |
1535 |
卖出 |
| 09:32:21 |
10.57 |
38 |
1573 |
买入 |
| 09:32:24 |
10.57 |
37 |
1610 |
买入 |
| 09:32:27 |
10.57 |
8 |
1618 |
买入 |
| 09:32:30 |
10.56 |
14 |
1632 |
买入 |
| 09:32:33 |
10.56 |
15 |
1647 |
买入 |
| 09:32:36 |
10.56 |
452 |
2099 |
买入 |
| 09:32:39 |
10.57 |
30 |
2129 |
买入 |
| 09:32:42 |
10.56 |
31 |
2160 |
卖出 |
| 09:32:45 |
10.57 |
10 |
2170 |
买入 |
| 09:32:48 |
10.57 |
27 |
2197 |
买入 |
| 09:32:51 |
10.58 |
1 |
2198 |
买入 |
| 09:32:54 |
10.57 |
2 |
2200 |
卖出 |
| 09:33:00 |
10.57 |
5 |
2205 |
卖出 |
| 09:33:03 |
10.58 |
16 |
2221 |
买入 |
| 09:33:06 |
10.58 |
5 |
2226 |
买入 |
| 09:33:09 |
10.58 |
88 |
2314 |
买入 |
| 09:33:12 |
10.58 |
13 |
2327 |
卖出 |
| 09:33:24 |
10.58 |
8 |
2335 |
卖出 |
| 09:33:30 |
10.59 |
2 |
2337 |
买入 |
| 09:33:33 |
10.59 |
9 |
2346 |
买入 |
| 09:33:36 |
10.58 |
20 |
2366 |
卖出 |
| 09:33:39 |
10.58 |
81 |
2447 |
卖出 |
| 09:33:42 |
10.58 |
45 |
2492 |
卖出 |
| 09:33:45 |
10.58 |
13 |
2505 |
卖出 |
| 09:33:48 |
10.58 |
21 |
2526 |
卖出 |
| 09:33:51 |
10.59 |
43 |
2569 |
买入 |
| 09:33:54 |
10.59 |
24 |
2593 |
买入 |
| 09:33:57 |
10.58 |
37 |
2630 |
卖出 |
| 09:34:00 |
10.59 |
40 |
2670 |
买入 |
| 09:34:03 |
10.58 |
34 |
2704 |
卖出 |
| 09:34:09 |
10.58 |
2 |
2706 |
买入 |
| 09:34:12 |
10.58 |
3 |
2709 |
买入 |
| 09:34:15 |
10.58 |
3 |
2712 |
买入 |
| 09:34:18 |
10.58 |
4 |
2716 |
买入 |
| 09:34:21 |
10.57 |
38 |
2754 |
卖出 |
| 09:34:24 |
10.57 |
20 |
2774 |
卖出 |
| 09:34:27 |
10.57 |
30 |
2804 |
卖出 |
| 09:34:30 |
10.57 |
1 |
2805 |
卖出 |
| 09:34:36 |
10.56 |
2 |
2807 |
卖出 |
| 09:34:42 |
10.57 |
42 |
2849 |
买入 |
| 09:34:45 |
10.57 |
10 |
2859 |
卖出 |
| 09:34:48 |
10.57 |
3 |
2862 |
卖出 |
| 09:34:57 |
10.57 |
1 |
2863 |
卖出 |
| 09:35:00 |
10.56 |
108 |
2971 |
卖出 |
| 09:35:03 |
10.58 |
51 |
3022 |
买入 |
| 09:35:06 |
10.57 |
5 |
3027 |
卖出 |
| 09:35:09 |
10.57 |
19 |
3046 |
买入 |
| 09:35:21 |
10.57 |
6 |
3052 |
买入 |
| 09:35:27 |
10.56 |
11 |
3063 |
卖出 |
| 09:35:33 |
10.57 |
5 |
3068 |
买入 |
| 09:35:54 |
10.57 |
20 |
3088 |
买入 |
| 09:36:00 |
10.55 |
422 |
3510 |
卖出 |
| 09:36:12 |
10.54 |
11 |
3521 |
买入 |
| 09:36:15 |
10.54 |
27 |
3548 |
买入 |
| 09:36:18 |
10.54 |
2 |
3550 |
买入 |
| 09:36:27 |
10.52 |
1 |
3551 |
卖出 |
| 09:36:42 |
10.53 |
9 |
3560 |
买入 |
| 09:36:45 |
10.53 |
46 |
3606 |
买入 |
| 09:36:48 |
10.53 |
13 |
3619 |
买入 |
| 09:37:00 |
10.53 |
3 |
3622 |
卖出 |
| 09:37:09 |
10.53 |
19 |
3641 |
卖出 |
| 09:37:27 |
10.53 |
12 |
3653 |
卖出 |
| 09:37:30 |
10.53 |
161 |
3814 |
卖出 |
| 09:37:33 |
10.53 |
10 |
3824 |
买入 |
| 09:37:36 |
10.53 |
8 |
3832 |
买入 |
| 09:37:45 |
10.52 |
11 |
3843 |
卖出 |
| 09:37:57 |
10.51 |
10 |
3853 |
卖出 |
| 09:38:06 |
10.51 |
47 |
3900 |
买入 |
| 09:38:15 |
10.5 |
37 |
3937 |
卖出 |
| 09:38:21 |
10.5 |
2 |
3939 |
卖出 |
| 09:38:24 |
10.5 |
4 |
3943 |
卖出 |
| 09:38:27 |
10.5 |
36 |
3979 |
卖出 |
| 09:38:33 |
10.5 |
137 |
4116 |
买入 |
| 09:38:39 |
10.5 |
29 |
4145 |
买入 |
| 09:38:42 |
10.5 |
8 |
4153 |
买入 |
| 09:38:45 |
10.49 |
25 |
4178 |
卖出 |
| 09:38:51 |
10.5 |
60 |
4238 |
买入 |
| 09:38:54 |
10.49 |
9 |
4247 |
卖出 |
| 09:39:03 |
10.49 |
2 |
4249 |
卖出 |
| 09:39:09 |
10.49 |
4 |
4253 |
卖出 |
| 09:39:15 |
10.49 |
24 |
4277 |
卖出 |
| 09:39:18 |
10.49 |
29 |
4306 |
卖出 |
| 09:39:21 |
10.5 |
14 |
4320 |
买入 |
| 09:39:27 |
10.5 |
22 |
4342 |
买入 |
| 09:39:33 |
10.5 |
25 |
4367 |
买入 |
| 09:39:39 |
10.5 |
75 |
4442 |
卖出 |
| 09:39:42 |
10.49 |
16 |
4458 |
卖出 |
| 09:39:45 |
10.49 |
2 |
4460 |
卖出 |
| 09:39:51 |
10.49 |
2 |
4462 |
卖出 |
| 09:40:06 |
10.48 |
42 |
4504 |
卖出 |
| 09:40:15 |
10.49 |
3 |
4507 |
买入 |
| 09:40:24 |
10.47 |
11 |
4518 |
卖出 |
| 09:40:30 |
10.48 |
32 |
4550 |
买入 |
| 09:40:33 |
10.49 |
67 |
4617 |
买入 |
| 09:40:36 |
10.47 |
10 |
4627 |
卖出 |
| 09:40:39 |
10.49 |
24 |
4651 |
买入 |
| 09:41:06 |
10.49 |
16 |
4667 |
买入 |
| 09:41:12 |
10.47 |
1 |
4668 |
卖出 |
| 09:41:18 |
10.47 |
1 |
4669 |
卖出 |
| 09:41:21 |
10.47 |
12 |
4681 |
卖出 |
| 09:41:24 |
10.48 |
23 |
4704 |
买入 |
| 09:41:39 |
10.48 |
16 |
4720 |
买入 |
| 09:42:03 |
10.48 |
4 |
4724 |
卖出 |
| 09:42:06 |
10.48 |
27 |
4751 |
卖出 |
| 09:42:09 |
10.47 |
88 |
4839 |
卖出 |
| 09:42:12 |
10.47 |
23 |
4862 |
卖出 |
| 09:42:15 |
10.47 |
17 |
4879 |
买入 |
| 09:42:33 |
10.46 |
74 |
4953 |
卖出 |
| 09:42:51 |
10.45 |
5 |
4958 |
卖出 |
| 09:43:12 |
10.46 |
1 |
4959 |
买入 |
| 09:43:15 |
10.46 |
4 |
4963 |
买入 |
| 09:43:18 |
10.46 |
18 |
4981 |
买入 |
| 09:43:54 |
10.46 |
61 |
5042 |
卖出 |
| 09:44:03 |
10.46 |
34 |
5076 |
买入 |
| 09:44:09 |
10.46 |
14 |
5090 |
卖出 |
| 09:44:18 |
10.45 |
2 |
5092 |
卖出 |
| 09:44:21 |
10.46 |
3 |
5095 |
买入 |
| 09:44:33 |
10.45 |
44 |
5139 |
卖出 |
| 09:44:36 |
10.46 |
1 |
5140 |
买入 |
| 09:44:51 |
10.46 |
5 |
5145 |
买入 |
| 09:44:57 |
10.45 |
18 |
5163 |
卖出 |
| 09:45:09 |
10.46 |
2 |
5165 |
买入 |
| 09:45:18 |
10.45 |
18 |
5183 |
卖出 |
| 09:45:27 |
10.46 |
25 |
5208 |
买入 |
| 09:45:33 |
10.46 |
60 |
5268 |
买入 |
| 09:45:39 |
10.46 |
5 |
5273 |
买入 |
| 09:45:42 |
10.46 |
29 |
5302 |
买入 |
| 09:45:45 |
10.46 |
124 |
5426 |
卖出 |
| 09:45:51 |
10.46 |
1 |
5427 |
卖出 |
| 09:45:54 |
10.47 |
3 |
5430 |
买入 |
| 09:46:09 |
10.45 |
102 |
5532 |
卖出 |
| 09:46:12 |
10.45 |
14 |
5546 |
卖出 |
| 09:46:15 |
10.46 |
1 |
5547 |
买入 |
| 09:46:21 |
10.45 |
29 |
5576 |
卖出 |
| 09:46:24 |
10.46 |
151 |
5727 |
买入 |
| 09:46:27 |
10.45 |
12 |
5739 |
卖出 |
| 09:46:30 |
10.45 |
108 |
5847 |
卖出 |
| 09:46:36 |
10.46 |
3 |
5850 |
买入 |
| 09:46:42 |
10.45 |
6 |
5856 |
卖出 |
| 09:46:51 |
10.45 |
19 |
5875 |
卖出 |
| 09:46:54 |
10.45 |
33 |
5908 |
卖出 |
| 09:47:12 |
10.45 |
47 |
5955 |
买入 |
| 09:47:15 |
10.45 |
7 |
5962 |
买入 |
| 09:47:18 |
10.44 |
15 |
5977 |
卖出 |
| 09:47:33 |
10.44 |
35 |
6012 |
卖出 |
| 09:47:39 |
10.44 |
3 |
6015 |
买入 |
| 09:47:45 |
10.44 |
66 |
6081 |
买入 |
| 09:47:51 |
10.44 |
37 |
6118 |
买入 |
| 09:47:57 |
10.44 |
7 |
6125 |
卖出 |
| 09:48:27 |
10.45 |
103 |
6228 |
买入 |
| 09:48:30 |
10.45 |
14 |
6242 |
买入 |
| 09:48:33 |
10.45 |
5 |
6247 |
买入 |
| 09:48:36 |
10.44 |
11 |
6258 |
卖出 |
| 09:48:42 |
10.45 |
51 |
6309 |
买入 |
| 09:48:48 |
10.44 |
58 |
6367 |
卖出 |
| 09:48:51 |
10.45 |
22 |
6389 |
买入 |
| 09:48:57 |
10.45 |
24 |
6413 |
卖出 |
| 09:49:00 |
10.45 |
116 |
6529 |
卖出 |
| 09:49:06 |
10.45 |
9 |
6538 |
买入 |
| 09:49:09 |
10.45 |
4 |
6542 |
买入 |
| 09:49:18 |
10.45 |
1 |
6543 |
买入 |
| 09:49:21 |
10.44 |
5 |
6548 |
卖出 |
| 09:49:39 |
10.43 |
19 |
6567 |
卖出 |
| 09:49:54 |
10.43 |
10 |
6577 |
卖出 |
| 09:49:57 |
10.43 |
96 |
6673 |
卖出 |
| 09:50:09 |
10.42 |
2 |
6675 |
卖出 |
| 09:50:15 |
10.43 |
30 |
6705 |
买入 |
| 09:50:18 |
10.43 |
2 |
6707 |
卖出 |
| 09:50:21 |
10.43 |
3 |
6710 |
卖出 |
| 09:50:36 |
10.43 |
18 |
6728 |
卖出 |
| 09:50:42 |
10.43 |
2 |
6730 |
买入 |
| 09:50:48 |
10.43 |
23 |
6753 |
买入 |
| 09:50:54 |
10.43 |
6 |
6759 |
卖出 |
| 09:51:03 |
10.44 |
7 |
6766 |
买入 |
| 09:51:06 |
10.43 |
12 |
6778 |
卖出 |
| 09:51:09 |
10.43 |
8 |
6786 |
卖出 |
| 09:51:12 |
10.44 |
1 |
6787 |
买入 |
| 09:51:15 |
10.43 |
1 |
6788 |
卖出 |
| 09:51:18 |
10.44 |
45 |
6833 |
买入 |
| 09:51:24 |
10.43 |
9 |
6842 |
卖出 |
| 09:51:27 |
10.43 |
12 |
6854 |
买入 |
| 09:51:30 |
10.43 |
7 |
6861 |
卖出 |
| 09:52:03 |
10.44 |
3 |
6864 |
买入 |
| 09:52:12 |
10.44 |
26 |
6890 |
买入 |
| 09:52:15 |
10.44 |
19 |
6909 |
买入 |
| 09:52:18 |
10.44 |
38 |
6947 |
卖出 |
| 09:52:21 |
10.44 |
20 |
6967 |
卖出 |
| 09:52:24 |
10.44 |
1 |
6968 |
卖出 |
| 09:52:27 |
10.44 |
42 |
7010 |
卖出 |
| 09:52:36 |
10.44 |
7 |
7017 |
买入 |
| 09:52:39 |
10.44 |
2 |
7019 |
卖出 |
| 09:52:45 |
10.45 |
10 |
7029 |
买入 |
| 09:52:48 |
10.44 |
4 |
7033 |
买入 |
| 09:52:51 |
10.44 |
8 |
7041 |
买入 |
| 09:52:54 |
10.44 |
50 |
7091 |
卖出 |
| 09:53:03 |
10.44 |
10 |
7101 |
买入 |
| 09:53:12 |
10.44 |
42 |
7143 |
买入 |
| 09:53:15 |
10.44 |
6 |
7149 |
买入 |
| 09:53:18 |
10.43 |
5 |
7154 |
卖出 |
| 09:53:21 |
10.44 |
1 |
7155 |
买入 |
| 09:53:33 |
10.43 |
1 |
7156 |
卖出 |
| 09:53:36 |
10.44 |
2 |
7158 |
买入 |
| 09:53:39 |
10.44 |
15 |
7173 |
买入 |
| 09:53:42 |
10.44 |
9 |
7182 |
买入 |
| 09:53:51 |
10.44 |
5 |
7187 |
卖出 |
| 09:54:03 |
10.45 |
5 |
7192 |
买入 |
| 09:54:06 |
10.45 |
8 |
7200 |
买入 |
| 09:54:18 |
10.45 |
2 |
7202 |
买入 |
| 09:54:24 |
10.44 |
2 |
7204 |
卖出 |
| 09:54:30 |
10.44 |
2 |
7206 |
卖出 |
| 09:54:36 |
10.44 |
2 |
7208 |
卖出 |
| 09:55:09 |
10.44 |
294 |
7502 |
卖出 |
| 09:55:12 |
10.44 |
11 |
7513 |
买入 |
| 09:55:15 |
10.43 |
8 |
7521 |
卖出 |
| 09:55:18 |
10.43 |
6 |
7527 |
卖出 |
| 09:55:21 |
10.43 |
3 |
7530 |
卖出 |
| 09:55:27 |
10.44 |
3 |
7533 |
买入 |
| 09:55:33 |
10.44 |
408 |
7941 |
买入 |
| 09:55:48 |
10.42 |
9 |
7950 |
买入 |
| 09:55:51 |
10.42 |
2 |
7952 |
买入 |
| 09:55:54 |
10.41 |
93 |
8045 |
卖出 |
| 09:55:57 |
10.41 |
71 |
8116 |
卖出 |
| 09:56:00 |
10.41 |
3 |
8119 |
卖出 |
| 09:56:03 |
10.42 |
50 |
8169 |
买入 |
| 09:56:06 |
10.41 |
5 |
8174 |
卖出 |
| 09:56:09 |
10.41 |
5 |
8179 |
买入 |
| 09:56:12 |
10.41 |
3 |
8182 |
买入 |
| 09:56:15 |
10.4 |
8 |
8190 |
卖出 |
| 09:56:18 |
10.4 |
2 |
8192 |
卖出 |
| 09:56:24 |
10.41 |
15 |
8207 |
买入 |
| 09:56:30 |
10.41 |
3 |
8210 |
买入 |
| 09:56:36 |
10.41 |
3 |
8213 |
买入 |
| 09:56:39 |
10.4 |
7 |
8220 |
卖出 |
| 09:56:51 |
10.41 |
42 |
8262 |
买入 |
| 09:56:54 |
10.4 |
107 |
8369 |
卖出 |
| 09:57:24 |
10.41 |
10 |
8379 |
卖出 |
| 09:57:30 |
10.4 |
10 |
8389 |
卖出 |
| 09:57:36 |
10.41 |
3 |
8392 |
买入 |
| 09:57:39 |
10.41 |
21 |
8413 |
买入 |
| 09:57:45 |
10.41 |
1 |
8414 |
卖出 |
| 09:58:18 |
10.41 |
8 |
8422 |
卖出 |
| 09:58:27 |
10.41 |
97 |
8519 |
卖出 |
| 09:58:33 |
10.4 |
1 |
8520 |
卖出 |
| 09:58:36 |
10.41 |
6 |
8526 |
买入 |
| 09:58:42 |
10.4 |
20 |
8546 |
卖出 |
| 09:58:48 |
10.41 |
33 |
8579 |
买入 |
| 09:58:51 |
10.41 |
34 |
8613 |
买入 |
| 09:59:09 |
10.41 |
1 |
8614 |
买入 |
| 09:59:27 |
10.4 |
75 |
8689 |
卖出 |
| 09:59:30 |
10.4 |
1 |
8690 |
卖出 |
| 09:59:39 |
10.4 |
3 |
8693 |
卖出 |
| 09:59:57 |
10.4 |
8 |
8701 |
卖出 |
| 10:00:00 |
10.41 |
1 |
8702 |
买入 |
| 10:00:03 |
10.41 |
2 |
8704 |
买入 |