国瑞科技[300600]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.34 |
13 |
13 |
集合竞价 |
| 09:15:12 |
9.34 |
13 |
13 |
集合竞价 |
| 09:17:00 |
9.37 |
13 |
13 |
集合竞价 |
| 09:20:12 |
9.37 |
13 |
13 |
集合竞价 |
| 09:23:12 |
9.39 |
17 |
17 |
集合竞价 |
| 09:23:48 |
9.37 |
30 |
30 |
集合竞价 |
| 09:24:06 |
9.37 |
30 |
30 |
集合竞价 |
| 09:24:15 |
9.35 |
35 |
35 |
集合竞价 |
| 09:24:42 |
9.35 |
35 |
35 |
集合竞价 |
| 09:24:51 |
9.34 |
150 |
150 |
集合竞价 |
| 09:25:00 |
9.34 |
314 |
314 |
集合竞价 |
| 09:25:03 |
9.34 |
350 |
664 |
卖出 |
| 09:30:03 |
9.34 |
202 |
866 |
卖出 |
| 09:30:06 |
9.35 |
75 |
941 |
买入 |
| 09:30:09 |
9.33 |
431 |
1372 |
卖出 |
| 09:30:12 |
9.33 |
13 |
1385 |
卖出 |
| 09:30:15 |
9.33 |
151 |
1536 |
卖出 |
| 09:30:18 |
9.33 |
2 |
1538 |
卖出 |
| 09:30:21 |
9.33 |
37 |
1575 |
卖出 |
| 09:30:24 |
9.33 |
4 |
1579 |
卖出 |
| 09:30:27 |
9.33 |
76 |
1655 |
卖出 |
| 09:30:33 |
9.33 |
234 |
1889 |
卖出 |
| 09:30:42 |
9.33 |
6 |
1895 |
卖出 |
| 09:30:45 |
9.32 |
40 |
1935 |
卖出 |
| 09:30:51 |
9.32 |
100 |
2035 |
卖出 |
| 09:30:54 |
9.32 |
11 |
2046 |
买入 |
| 09:30:57 |
9.32 |
14 |
2060 |
买入 |
| 09:31:00 |
9.32 |
449 |
2509 |
买入 |
| 09:31:03 |
9.31 |
253 |
2762 |
卖出 |
| 09:31:06 |
9.32 |
21 |
2783 |
买入 |
| 09:31:09 |
9.31 |
62 |
2845 |
卖出 |
| 09:31:12 |
9.32 |
47 |
2892 |
卖出 |
| 09:31:15 |
9.32 |
45 |
2937 |
卖出 |
| 09:31:18 |
9.32 |
52 |
2989 |
卖出 |
| 09:31:24 |
9.32 |
15 |
3004 |
买入 |
| 09:31:27 |
9.31 |
40 |
3044 |
卖出 |
| 09:31:30 |
9.31 |
12 |
3056 |
卖出 |
| 09:31:33 |
9.32 |
70 |
3126 |
买入 |
| 09:31:36 |
9.32 |
10 |
3136 |
买入 |
| 09:31:39 |
9.3 |
577 |
3713 |
卖出 |
| 09:31:42 |
9.32 |
40 |
3753 |
买入 |
| 09:31:45 |
9.31 |
8 |
3761 |
卖出 |
| 09:31:48 |
9.31 |
17 |
3778 |
买入 |
| 09:31:51 |
9.3 |
359 |
4137 |
卖出 |
| 09:31:54 |
9.3 |
13 |
4150 |
卖出 |
| 09:31:57 |
9.32 |
16 |
4166 |
买入 |
| 09:32:00 |
9.32 |
20 |
4186 |
卖出 |
| 09:32:06 |
9.32 |
15 |
4201 |
卖出 |
| 09:32:09 |
9.32 |
9 |
4210 |
卖出 |
| 09:32:12 |
9.32 |
5 |
4215 |
买入 |
| 09:32:18 |
9.31 |
56 |
4271 |
卖出 |
| 09:32:24 |
9.32 |
154 |
4425 |
买入 |
| 09:32:27 |
9.31 |
100 |
4525 |
卖出 |
| 09:32:30 |
9.31 |
39 |
4564 |
买入 |
| 09:32:33 |
9.31 |
10 |
4574 |
买入 |
| 09:32:36 |
9.31 |
40 |
4614 |
买入 |
| 09:32:42 |
9.3 |
29 |
4643 |
卖出 |
| 09:32:45 |
9.31 |
57 |
4700 |
买入 |
| 09:32:48 |
9.3 |
1 |
4701 |
卖出 |
| 09:32:51 |
9.3 |
90 |
4791 |
卖出 |
| 09:32:54 |
9.3 |
166 |
4957 |
卖出 |
| 09:32:57 |
9.29 |
582 |
5539 |
卖出 |
| 09:33:00 |
9.29 |
142 |
5681 |
卖出 |
| 09:33:03 |
9.29 |
15 |
5696 |
买入 |
| 09:33:06 |
9.28 |
6 |
5702 |
卖出 |
| 09:33:09 |
9.29 |
15 |
5717 |
买入 |
| 09:33:12 |
9.28 |
225 |
5942 |
卖出 |
| 09:33:15 |
9.29 |
35 |
5977 |
买入 |
| 09:33:18 |
9.27 |
539 |
6516 |
卖出 |
| 09:33:21 |
9.28 |
302 |
6818 |
买入 |
| 09:33:24 |
9.27 |
120 |
6938 |
买入 |
| 09:33:30 |
9.27 |
26 |
6964 |
买入 |
| 09:33:33 |
9.28 |
140 |
7104 |
买入 |
| 09:33:36 |
9.27 |
125 |
7229 |
卖出 |
| 09:33:39 |
9.26 |
71 |
7300 |
卖出 |
| 09:33:42 |
9.27 |
46 |
7346 |
买入 |
| 09:33:45 |
9.26 |
219 |
7565 |
卖出 |
| 09:33:48 |
9.25 |
75 |
7640 |
卖出 |
| 09:33:54 |
9.25 |
13 |
7653 |
卖出 |
| 09:33:57 |
9.29 |
84 |
7737 |
买入 |
| 09:34:00 |
9.26 |
37 |
7774 |
卖出 |
| 09:34:03 |
9.26 |
30 |
7804 |
卖出 |
| 09:34:06 |
9.26 |
42 |
7846 |
卖出 |
| 09:34:09 |
9.26 |
8 |
7854 |
卖出 |
| 09:34:12 |
9.26 |
100 |
7954 |
卖出 |
| 09:34:15 |
9.29 |
1 |
7955 |
买入 |
| 09:34:18 |
9.27 |
2 |
7957 |
卖出 |
| 09:34:21 |
9.27 |
82 |
8039 |
卖出 |
| 09:34:27 |
9.26 |
190 |
8229 |
卖出 |
| 09:34:30 |
9.26 |
11 |
8240 |
卖出 |
| 09:34:33 |
9.27 |
12 |
8252 |
买入 |
| 09:34:36 |
9.25 |
321 |
8573 |
卖出 |
| 09:34:48 |
9.26 |
47 |
8620 |
卖出 |
| 09:34:51 |
9.27 |
1 |
8621 |
买入 |
| 09:34:54 |
9.26 |
52 |
8673 |
卖出 |
| 09:35:00 |
9.26 |
165 |
8838 |
卖出 |
| 09:35:03 |
9.26 |
126 |
8964 |
买入 |
| 09:35:06 |
9.26 |
117 |
9081 |
买入 |
| 09:35:09 |
9.25 |
186 |
9267 |
卖出 |
| 09:35:12 |
9.25 |
62 |
9329 |
卖出 |
| 09:35:15 |
9.25 |
29 |
9358 |
买入 |
| 09:35:18 |
9.25 |
18 |
9376 |
买入 |
| 09:35:21 |
9.24 |
154 |
9530 |
卖出 |
| 09:35:24 |
9.25 |
127 |
9657 |
买入 |
| 09:35:27 |
9.25 |
74 |
9731 |
买入 |
| 09:35:30 |
9.24 |
57 |
9788 |
买入 |
| 09:35:33 |
9.23 |
20 |
9808 |
卖出 |
| 09:35:36 |
9.23 |
28 |
9836 |
卖出 |
| 09:35:39 |
9.24 |
6 |
9842 |
买入 |
| 09:35:42 |
9.24 |
26 |
9868 |
买入 |
| 09:35:45 |
9.24 |
1 |
9869 |
卖出 |
| 09:35:48 |
9.23 |
337 |
10206 |
卖出 |
| 09:35:51 |
9.22 |
27 |
10233 |
卖出 |
| 09:35:54 |
9.23 |
36 |
10269 |
买入 |
| 09:35:57 |
9.22 |
204 |
10473 |
卖出 |
| 09:36:00 |
9.21 |
93 |
10566 |
卖出 |
| 09:36:03 |
9.22 |
38 |
10604 |
买入 |
| 09:36:06 |
9.22 |
10 |
10614 |
买入 |
| 09:36:09 |
9.23 |
46 |
10660 |
买入 |
| 09:36:12 |
9.21 |
488 |
11148 |
卖出 |
| 09:36:15 |
9.22 |
44 |
11192 |
买入 |
| 09:36:18 |
9.23 |
10 |
11202 |
买入 |
| 09:36:21 |
9.23 |
69 |
11271 |
买入 |
| 09:36:27 |
9.23 |
100 |
11371 |
买入 |
| 09:36:36 |
9.22 |
157 |
11528 |
卖出 |
| 09:36:42 |
9.23 |
50 |
11578 |
卖出 |
| 09:36:45 |
9.22 |
559 |
12137 |
卖出 |
| 09:36:48 |
9.24 |
42 |
12179 |
买入 |
| 09:36:51 |
9.24 |
4 |
12183 |
卖出 |
| 09:36:54 |
9.24 |
27 |
12210 |
卖出 |
| 09:36:57 |
9.25 |
3 |
12213 |
买入 |
| 09:37:03 |
9.24 |
33 |
12246 |
卖出 |
| 09:37:06 |
9.25 |
103 |
12349 |
买入 |
| 09:37:09 |
9.24 |
18 |
12367 |
卖出 |
| 09:37:12 |
9.25 |
2 |
12369 |
卖出 |
| 09:37:15 |
9.24 |
39 |
12408 |
卖出 |
| 09:37:18 |
9.25 |
11 |
12419 |
买入 |
| 09:37:24 |
9.25 |
61 |
12480 |
买入 |
| 09:37:27 |
9.25 |
22 |
12502 |
卖出 |
| 09:37:30 |
9.25 |
21 |
12523 |
卖出 |
| 09:37:36 |
9.26 |
57 |
12580 |
买入 |
| 09:37:39 |
9.26 |
48 |
12628 |
卖出 |
| 09:37:42 |
9.26 |
35 |
12663 |
卖出 |
| 09:37:48 |
9.26 |
23 |
12686 |
买入 |
| 09:37:51 |
9.26 |
22 |
12708 |
买入 |
| 09:37:54 |
9.26 |
33 |
12741 |
买入 |
| 09:37:57 |
9.26 |
111 |
12852 |
卖出 |
| 09:38:00 |
9.26 |
16 |
12868 |
卖出 |
| 09:38:06 |
9.27 |
26 |
12894 |
买入 |
| 09:38:09 |
9.27 |
206 |
13100 |
卖出 |
| 09:38:12 |
9.27 |
176 |
13276 |
卖出 |
| 09:38:15 |
9.27 |
70 |
13346 |
卖出 |
| 09:38:18 |
9.27 |
18 |
13364 |
卖出 |
| 09:38:21 |
9.28 |
5 |
13369 |
买入 |
| 09:38:27 |
9.27 |
30 |
13399 |
卖出 |
| 09:38:30 |
9.28 |
116 |
13515 |
买入 |
| 09:38:33 |
9.27 |
16 |
13531 |
卖出 |
| 09:38:36 |
9.28 |
95 |
13626 |
买入 |
| 09:38:48 |
9.29 |
33 |
13659 |
买入 |
| 09:38:51 |
9.29 |
6 |
13665 |
卖出 |
| 09:39:03 |
9.29 |
28 |
13693 |
卖出 |
| 09:39:06 |
9.28 |
82 |
13775 |
卖出 |
| 09:39:09 |
9.28 |
7 |
13782 |
卖出 |
| 09:39:12 |
9.29 |
38 |
13820 |
买入 |
| 09:39:15 |
9.28 |
328 |
14148 |
卖出 |
| 09:39:18 |
9.28 |
71 |
14219 |
卖出 |
| 09:39:21 |
9.25 |
199 |
14418 |
卖出 |
| 09:39:24 |
9.28 |
26 |
14444 |
买入 |
| 09:39:33 |
9.25 |
20 |
14464 |
卖出 |
| 09:39:36 |
9.28 |
79 |
14543 |
买入 |
| 09:39:42 |
9.25 |
30 |
14573 |
卖出 |
| 09:39:51 |
9.26 |
42 |
14615 |
卖出 |
| 09:39:57 |
9.26 |
32 |
14647 |
卖出 |
| 09:40:00 |
9.26 |
11 |
14658 |
卖出 |
| 09:40:03 |
9.25 |
229 |
14887 |
卖出 |
| 09:40:06 |
9.25 |
241 |
15128 |
卖出 |
| 09:40:09 |
9.25 |
10 |
15138 |
买入 |
| 09:40:12 |
9.25 |
15 |
15153 |
买入 |
| 09:40:15 |
9.25 |
20 |
15173 |
买入 |
| 09:40:21 |
9.25 |
30 |
15203 |
买入 |
| 09:40:24 |
9.24 |
50 |
15253 |
卖出 |
| 09:40:36 |
9.25 |
50 |
15303 |
买入 |
| 09:40:42 |
9.25 |
7 |
15310 |
买入 |
| 09:40:45 |
9.25 |
2 |
15312 |
买入 |
| 09:40:48 |
9.24 |
7 |
15319 |
卖出 |
| 09:40:51 |
9.24 |
120 |
15439 |
卖出 |
| 09:40:54 |
9.24 |
24 |
15463 |
卖出 |
| 09:41:00 |
9.24 |
31 |
15494 |
卖出 |
| 09:41:03 |
9.24 |
100 |
15594 |
买入 |
| 09:41:06 |
9.23 |
80 |
15674 |
卖出 |
| 09:41:09 |
9.23 |
131 |
15805 |
卖出 |
| 09:41:12 |
9.24 |
209 |
16014 |
买入 |
| 09:41:15 |
9.24 |
1 |
16015 |
买入 |
| 09:41:18 |
9.23 |
20 |
16035 |
卖出 |
| 09:41:21 |
9.23 |
34 |
16069 |
卖出 |
| 09:41:24 |
9.23 |
37 |
16106 |
卖出 |
| 09:41:27 |
9.23 |
27 |
16133 |
买入 |
| 09:41:30 |
9.24 |
41 |
16174 |
买入 |
| 09:41:33 |
9.22 |
25 |
16199 |
卖出 |
| 09:41:36 |
9.22 |
22 |
16221 |
卖出 |
| 09:41:39 |
9.22 |
5 |
16226 |
卖出 |
| 09:41:42 |
9.23 |
7 |
16233 |
买入 |
| 09:41:45 |
9.23 |
5 |
16238 |
买入 |
| 09:41:48 |
9.23 |
88 |
16326 |
买入 |
| 09:41:51 |
9.23 |
2 |
16328 |
卖出 |
| 09:41:54 |
9.23 |
12 |
16340 |
买入 |
| 09:41:57 |
9.23 |
121 |
16461 |
卖出 |
| 09:42:00 |
9.23 |
127 |
16588 |
卖出 |
| 09:42:03 |
9.23 |
30 |
16618 |
卖出 |
| 09:42:06 |
9.25 |
33 |
16651 |
买入 |
| 09:42:09 |
9.23 |
7 |
16658 |
卖出 |
| 09:42:12 |
9.23 |
23 |
16681 |
卖出 |
| 09:42:15 |
9.23 |
9 |
16690 |
卖出 |
| 09:42:18 |
9.25 |
4 |
16694 |
买入 |
| 09:42:24 |
9.23 |
17 |
16711 |
卖出 |
| 09:42:27 |
9.24 |
2 |
16713 |
买入 |
| 09:42:36 |
9.25 |
120 |
16833 |
买入 |
| 09:42:39 |
9.24 |
19 |
16852 |
卖出 |
| 09:42:42 |
9.25 |
50 |
16902 |
买入 |
| 09:42:45 |
9.24 |
3 |
16905 |
卖出 |
| 09:42:48 |
9.25 |
18 |
16923 |
买入 |
| 09:42:51 |
9.25 |
1 |
16924 |
卖出 |
| 09:42:57 |
9.25 |
10 |
16934 |
买入 |
| 09:43:00 |
9.26 |
53 |
16987 |
买入 |
| 09:43:06 |
9.26 |
1 |
16988 |
买入 |
| 09:43:09 |
9.26 |
2 |
16990 |
买入 |
| 09:43:18 |
9.25 |
6 |
16996 |
卖出 |
| 09:43:30 |
9.25 |
93 |
17089 |
买入 |
| 09:43:33 |
9.24 |
1 |
17090 |
卖出 |
| 09:43:45 |
9.23 |
9 |
17099 |
卖出 |
| 09:43:48 |
9.23 |
2 |
17101 |
卖出 |
| 09:43:51 |
9.23 |
11 |
17112 |
卖出 |
| 09:43:57 |
9.24 |
18 |
17130 |
买入 |
| 09:44:00 |
9.23 |
39 |
17169 |
卖出 |
| 09:44:03 |
9.23 |
6 |
17175 |
卖出 |
| 09:44:06 |
9.22 |
270 |
17445 |
卖出 |
| 09:44:09 |
9.22 |
62 |
17507 |
卖出 |
| 09:44:12 |
9.21 |
404 |
17911 |
卖出 |
| 09:44:15 |
9.22 |
18 |
17929 |
买入 |
| 09:44:18 |
9.22 |
8 |
17937 |
买入 |
| 09:44:21 |
9.21 |
161 |
18098 |
卖出 |
| 09:44:24 |
9.22 |
48 |
18146 |
买入 |
| 09:44:27 |
9.21 |
39 |
18185 |
卖出 |
| 09:44:30 |
9.22 |
31 |
18216 |
买入 |
| 09:44:33 |
9.2 |
520 |
18736 |
卖出 |
| 09:44:36 |
9.2 |
1088 |
19824 |
卖出 |
| 09:44:42 |
9.19 |
55 |
19879 |
卖出 |
| 09:44:45 |
9.18 |
166 |
20045 |
卖出 |
| 09:44:48 |
9.18 |
83 |
20128 |
卖出 |
| 09:44:51 |
9.18 |
329 |
20457 |
卖出 |
| 09:44:54 |
9.18 |
139 |
20596 |
卖出 |
| 09:44:57 |
9.17 |
7 |
20603 |
卖出 |
| 09:45:00 |
9.16 |
234 |
20837 |
卖出 |
| 09:45:03 |
9.16 |
111 |
20948 |
卖出 |
| 09:45:06 |
9.16 |
16 |
20964 |
卖出 |
| 09:45:09 |
9.13 |
330 |
21294 |
卖出 |
| 09:45:15 |
9.13 |
308 |
21602 |
卖出 |
| 09:45:18 |
9.12 |
40 |
21642 |
卖出 |
| 09:45:21 |
9.13 |
100 |
21742 |
卖出 |
| 09:45:24 |
9.12 |
148 |
21890 |
卖出 |
| 09:45:27 |
9.13 |
6 |
21896 |
买入 |
| 09:45:30 |
9.12 |
29 |
21925 |
卖出 |
| 09:45:33 |
9.13 |
410 |
22335 |
买入 |
| 09:45:36 |
9.12 |
130 |
22465 |
卖出 |
| 09:45:39 |
9.12 |
226 |
22691 |
买入 |
| 09:45:42 |
9.11 |
3 |
22694 |
卖出 |
| 09:45:45 |
9.11 |
444 |
23138 |
卖出 |
| 09:45:48 |
9.12 |
87 |
23225 |
买入 |
| 09:45:51 |
9.1 |
237 |
23462 |
卖出 |
| 09:45:54 |
9.1 |
56 |
23518 |
买入 |
| 09:45:57 |
9.1 |
297 |
23815 |
买入 |
| 09:46:00 |
9.1 |
36 |
23851 |
买入 |
| 09:46:03 |
9.1 |
17 |
23868 |
卖出 |
| 09:46:06 |
9.1 |
25 |
23893 |
买入 |
| 09:46:09 |
9.1 |
90 |
23983 |
买入 |
| 09:46:12 |
9.1 |
392 |
24375 |
买入 |
| 09:46:15 |
9.09 |
62 |
24437 |
卖出 |
| 09:46:18 |
9.09 |
906 |
25343 |
买入 |
| 09:46:21 |
9.09 |
46 |
25389 |
买入 |
| 09:46:24 |
9.1 |
178 |
25567 |
买入 |
| 09:46:27 |
9.1 |
22 |
25589 |
买入 |
| 09:46:30 |
9.1 |
32 |
25621 |
买入 |
| 09:46:36 |
9.09 |
30 |
25651 |
卖出 |
| 09:46:39 |
9.09 |
21 |
25672 |
卖出 |
| 09:46:42 |
9.09 |
26 |
25698 |
卖出 |
| 09:46:45 |
9.1 |
15 |
25713 |
买入 |
| 09:46:48 |
9.09 |
34 |
25747 |
卖出 |
| 09:46:51 |
9.1 |
34 |
25781 |
买入 |
| 09:46:57 |
9.1 |
119 |
25900 |
卖出 |
| 09:47:00 |
9.09 |
110 |
26010 |
卖出 |
| 09:47:03 |
9.11 |
23 |
26033 |
买入 |
| 09:47:06 |
9.1 |
116 |
26149 |
卖出 |
| 09:47:09 |
9.09 |
61 |
26210 |
卖出 |
| 09:47:12 |
9.1 |
30 |
26240 |
买入 |
| 09:47:15 |
9.11 |
17 |
26257 |
买入 |
| 09:47:21 |
9.11 |
18 |
26275 |
买入 |
| 09:47:24 |
9.1 |
29 |
26304 |
卖出 |
| 09:47:27 |
9.12 |
21 |
26325 |
买入 |
| 09:47:30 |
9.11 |
244 |
26569 |
卖出 |
| 09:47:33 |
9.1 |
77 |
26646 |
卖出 |