瑞斯康达[603803]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.81 |
1 |
1 |
集合竞价 |
| 09:15:06 |
8.53 |
887 |
887 |
集合竞价 |
| 09:15:09 |
8.35 |
887 |
887 |
集合竞价 |
| 09:15:12 |
8.26 |
887 |
887 |
集合竞价 |
| 09:15:15 |
8.2 |
887 |
887 |
集合竞价 |
| 09:15:33 |
8.22 |
932 |
932 |
集合竞价 |
| 09:15:48 |
8.22 |
932 |
932 |
集合竞价 |
| 09:15:57 |
8.22 |
932 |
932 |
集合竞价 |
| 09:16:00 |
8.22 |
932 |
932 |
集合竞价 |
| 09:16:09 |
8.22 |
932 |
932 |
集合竞价 |
| 09:16:21 |
8.22 |
932 |
932 |
集合竞价 |
| 09:16:33 |
8.22 |
932 |
932 |
集合竞价 |
| 09:16:39 |
8.22 |
932 |
932 |
集合竞价 |
| 09:16:45 |
8.22 |
932 |
932 |
集合竞价 |
| 09:16:48 |
8.22 |
932 |
932 |
集合竞价 |
| 09:17:06 |
8.22 |
932 |
932 |
集合竞价 |
| 09:17:12 |
8.22 |
1278 |
1278 |
集合竞价 |
| 09:17:18 |
8.22 |
1278 |
1278 |
集合竞价 |
| 09:17:27 |
8.22 |
1278 |
1278 |
集合竞价 |
| 09:17:30 |
8.22 |
1278 |
1278 |
集合竞价 |
| 09:17:33 |
8.22 |
1278 |
1278 |
集合竞价 |
| 09:17:36 |
8.22 |
1278 |
1278 |
集合竞价 |
| 09:17:39 |
8.22 |
1278 |
1278 |
集合竞价 |
| 09:17:42 |
8.22 |
1278 |
1278 |
集合竞价 |
| 09:18:06 |
8.22 |
1278 |
1278 |
集合竞价 |
| 09:18:09 |
8.22 |
1278 |
1278 |
集合竞价 |
| 09:18:12 |
8.2 |
932 |
932 |
集合竞价 |
| 09:18:15 |
8.2 |
887 |
887 |
集合竞价 |
| 09:18:24 |
8.2 |
887 |
887 |
集合竞价 |
| 09:18:30 |
8.2 |
887 |
887 |
集合竞价 |
| 09:18:33 |
7.8 |
63 |
63 |
集合竞价 |
| 09:19:06 |
7.79 |
82 |
82 |
集合竞价 |
| 09:19:18 |
7.8 |
63 |
63 |
集合竞价 |
| 09:19:30 |
7.8 |
63 |
63 |
集合竞价 |
| 09:19:54 |
7.81 |
65 |
65 |
集合竞价 |
| 09:20:03 |
7.81 |
65 |
65 |
集合竞价 |
| 09:20:36 |
7.81 |
67 |
67 |
集合竞价 |
| 09:20:54 |
7.81 |
67 |
67 |
集合竞价 |
| 09:21:00 |
7.83 |
67 |
67 |
集合竞价 |
| 09:21:15 |
7.83 |
71 |
71 |
集合竞价 |
| 09:21:39 |
7.83 |
71 |
71 |
集合竞价 |
| 09:21:45 |
7.83 |
71 |
71 |
集合竞价 |
| 09:21:54 |
7.83 |
104 |
104 |
集合竞价 |
| 09:22:15 |
7.83 |
124 |
124 |
集合竞价 |
| 09:22:21 |
7.83 |
141 |
141 |
集合竞价 |
| 09:22:36 |
7.83 |
161 |
161 |
集合竞价 |
| 09:22:42 |
7.83 |
161 |
161 |
集合竞价 |
| 09:22:48 |
7.83 |
161 |
161 |
集合竞价 |
| 09:23:00 |
7.83 |
184 |
184 |
集合竞价 |
| 09:23:06 |
7.83 |
184 |
184 |
集合竞价 |
| 09:23:09 |
7.83 |
184 |
184 |
集合竞价 |
| 09:23:12 |
7.83 |
184 |
184 |
集合竞价 |
| 09:23:30 |
7.83 |
235 |
235 |
集合竞价 |
| 09:23:42 |
7.83 |
235 |
235 |
集合竞价 |
| 09:23:51 |
7.83 |
238 |
238 |
集合竞价 |
| 09:24:12 |
7.83 |
238 |
238 |
集合竞价 |
| 09:24:21 |
7.83 |
238 |
238 |
集合竞价 |
| 09:24:24 |
7.81 |
297 |
297 |
集合竞价 |
| 09:24:27 |
7.81 |
297 |
297 |
集合竞价 |
| 09:24:30 |
7.8 |
349 |
349 |
集合竞价 |
| 09:24:33 |
7.78 |
378 |
378 |
集合竞价 |
| 09:24:39 |
7.78 |
398 |
398 |
集合竞价 |
| 09:24:45 |
7.8 |
456 |
456 |
集合竞价 |
| 09:24:48 |
7.78 |
516 |
516 |
集合竞价 |
| 09:24:54 |
7.81 |
759 |
759 |
集合竞价 |
| 09:24:57 |
7.82 |
808 |
808 |
集合竞价 |
| 09:25:00 |
7.83 |
1037 |
1037 |
集合竞价 |
| 09:25:04 |
7.83 |
1037 |
2074 |
卖出 |
| 09:30:03 |
7.82 |
515 |
2589 |
卖出 |
| 09:30:06 |
7.81 |
168 |
2757 |
卖出 |
| 09:30:09 |
7.8 |
120 |
2877 |
卖出 |
| 09:30:12 |
7.8 |
102 |
2979 |
买入 |
| 09:30:15 |
7.79 |
381 |
3360 |
卖出 |
| 09:30:18 |
7.78 |
136 |
3496 |
卖出 |
| 09:30:21 |
7.78 |
71 |
3567 |
卖出 |
| 09:30:24 |
7.77 |
108 |
3675 |
卖出 |
| 09:30:27 |
7.78 |
21 |
3696 |
卖出 |
| 09:30:30 |
7.78 |
2 |
3698 |
买入 |
| 09:30:33 |
7.78 |
4 |
3702 |
卖出 |
| 09:30:36 |
7.77 |
24 |
3726 |
卖出 |
| 09:30:39 |
7.78 |
17 |
3743 |
买入 |
| 09:30:42 |
7.78 |
3 |
3746 |
买入 |
| 09:30:45 |
7.78 |
14 |
3760 |
买入 |
| 09:30:48 |
7.77 |
82 |
3842 |
卖出 |
| 09:30:51 |
7.76 |
30 |
3872 |
卖出 |
| 09:30:54 |
7.78 |
62 |
3934 |
买入 |
| 09:30:57 |
7.77 |
162 |
4096 |
买入 |
| 09:31:00 |
7.77 |
19 |
4115 |
买入 |
| 09:31:03 |
7.77 |
158 |
4273 |
买入 |
| 09:31:06 |
7.76 |
311 |
4584 |
卖出 |
| 09:31:09 |
7.78 |
27 |
4611 |
买入 |
| 09:31:12 |
7.78 |
9 |
4620 |
买入 |
| 09:31:15 |
7.8 |
2 |
4622 |
买入 |
| 09:31:18 |
7.8 |
1 |
4623 |
买入 |
| 09:31:21 |
7.81 |
93 |
4716 |
买入 |
| 09:31:24 |
7.8 |
4 |
4720 |
卖出 |
| 09:31:27 |
7.79 |
11 |
4731 |
卖出 |
| 09:31:30 |
7.79 |
1 |
4732 |
卖出 |
| 09:31:33 |
7.8 |
38 |
4770 |
买入 |
| 09:31:39 |
7.81 |
50 |
4820 |
买入 |
| 09:31:42 |
7.81 |
5 |
4825 |
卖出 |
| 09:31:45 |
7.82 |
3 |
4828 |
买入 |
| 09:31:48 |
7.82 |
108 |
4936 |
买入 |
| 09:31:51 |
7.82 |
79 |
5015 |
买入 |
| 09:31:54 |
7.83 |
9 |
5024 |
买入 |
| 09:31:57 |
7.82 |
181 |
5205 |
卖出 |
| 09:32:00 |
7.82 |
85 |
5290 |
卖出 |
| 09:32:03 |
7.82 |
97 |
5387 |
买入 |
| 09:32:06 |
7.82 |
42 |
5429 |
买入 |
| 09:32:12 |
7.83 |
260 |
5689 |
买入 |
| 09:32:18 |
7.83 |
171 |
5860 |
买入 |
| 09:32:24 |
7.83 |
82 |
5942 |
买入 |
| 09:32:30 |
7.83 |
68 |
6010 |
买入 |
| 09:32:33 |
7.82 |
31 |
6041 |
卖出 |
| 09:32:36 |
7.82 |
4 |
6045 |
卖出 |
| 09:32:39 |
7.82 |
10 |
6055 |
卖出 |
| 09:32:45 |
7.82 |
6 |
6061 |
买入 |
| 09:32:48 |
7.82 |
1 |
6062 |
买入 |
| 09:32:54 |
7.81 |
20 |
6082 |
卖出 |
| 09:32:57 |
7.82 |
28 |
6110 |
买入 |
| 09:33:00 |
7.81 |
21 |
6131 |
卖出 |
| 09:33:09 |
7.81 |
46 |
6177 |
卖出 |
| 09:33:12 |
7.81 |
92 |
6269 |
买入 |
| 09:33:15 |
7.81 |
5 |
6274 |
买入 |
| 09:33:18 |
7.8 |
20 |
6294 |
卖出 |
| 09:33:21 |
7.81 |
3 |
6297 |
买入 |
| 09:33:24 |
7.81 |
50 |
6347 |
买入 |
| 09:33:27 |
7.8 |
6 |
6353 |
卖出 |
| 09:33:30 |
7.81 |
2 |
6355 |
买入 |
| 09:33:33 |
7.81 |
2 |
6357 |
买入 |
| 09:33:36 |
7.8 |
112 |
6469 |
卖出 |
| 09:33:39 |
7.8 |
52 |
6521 |
买入 |
| 09:33:42 |
7.8 |
6 |
6527 |
买入 |
| 09:33:45 |
7.8 |
413 |
6940 |
买入 |
| 09:33:48 |
7.8 |
29 |
6969 |
买入 |
| 09:33:51 |
7.8 |
16 |
6985 |
买入 |
| 09:33:54 |
7.8 |
33 |
7018 |
买入 |
| 09:33:57 |
7.8 |
44 |
7062 |
买入 |
| 09:34:00 |
7.79 |
102 |
7164 |
卖出 |
| 09:34:03 |
7.8 |
92 |
7256 |
买入 |
| 09:34:06 |
7.81 |
182 |
7438 |
买入 |
| 09:34:09 |
7.81 |
49 |
7487 |
买入 |
| 09:34:12 |
7.81 |
22 |
7509 |
买入 |
| 09:34:15 |
7.81 |
10 |
7519 |
买入 |
| 09:34:18 |
7.81 |
4 |
7523 |
买入 |
| 09:34:21 |
7.81 |
11 |
7534 |
买入 |
| 09:34:33 |
7.81 |
6 |
7540 |
卖出 |
| 09:34:36 |
7.82 |
32 |
7572 |
买入 |
| 09:34:39 |
7.82 |
37 |
7609 |
买入 |
| 09:34:42 |
7.82 |
1 |
7610 |
买入 |
| 09:34:45 |
7.82 |
15 |
7625 |
买入 |
| 09:34:48 |
7.81 |
9 |
7634 |
卖出 |
| 09:34:54 |
7.82 |
2 |
7636 |
买入 |
| 09:34:57 |
7.81 |
41 |
7677 |
卖出 |
| 09:35:00 |
7.82 |
18 |
7695 |
买入 |
| 09:35:03 |
7.81 |
13 |
7708 |
卖出 |
| 09:35:06 |
7.82 |
12 |
7720 |
买入 |
| 09:35:09 |
7.81 |
136 |
7856 |
卖出 |
| 09:35:15 |
7.82 |
15 |
7871 |
买入 |
| 09:35:18 |
7.81 |
15 |
7886 |
卖出 |
| 09:35:21 |
7.82 |
24 |
7910 |
买入 |
| 09:35:24 |
7.81 |
72 |
7982 |
卖出 |
| 09:35:27 |
7.82 |
17 |
7999 |
卖出 |
| 09:35:30 |
7.82 |
146 |
8145 |
卖出 |
| 09:35:33 |
7.83 |
15 |
8160 |
买入 |
| 09:35:42 |
7.83 |
30 |
8190 |
买入 |
| 09:35:45 |
7.83 |
32 |
8222 |
买入 |
| 09:35:48 |
7.83 |
9 |
8231 |
买入 |
| 09:35:57 |
7.84 |
15 |
8246 |
买入 |
| 09:36:03 |
7.84 |
10 |
8256 |
买入 |
| 09:36:06 |
7.84 |
49 |
8305 |
买入 |
| 09:36:09 |
7.84 |
4 |
8309 |
买入 |
| 09:36:12 |
7.83 |
39 |
8348 |
卖出 |
| 09:36:15 |
7.83 |
153 |
8501 |
卖出 |
| 09:36:18 |
7.83 |
150 |
8651 |
买入 |
| 09:36:21 |
7.84 |
38 |
8689 |
买入 |
| 09:36:24 |
7.83 |
30 |
8719 |
卖出 |
| 09:36:27 |
7.83 |
4 |
8723 |
卖出 |
| 09:36:30 |
7.84 |
2 |
8725 |
买入 |
| 09:36:39 |
7.84 |
41 |
8766 |
买入 |
| 09:36:45 |
7.84 |
50 |
8816 |
买入 |
| 09:36:48 |
7.84 |
5 |
8821 |
买入 |
| 09:36:51 |
7.84 |
33 |
8854 |
买入 |
| 09:36:54 |
7.84 |
23 |
8877 |
买入 |
| 09:36:57 |
7.84 |
10 |
8887 |
买入 |
| 09:37:00 |
7.84 |
54 |
8941 |
买入 |
| 09:37:06 |
7.84 |
1 |
8942 |
买入 |
| 09:37:09 |
7.84 |
4 |
8946 |
卖出 |
| 09:37:12 |
7.85 |
4 |
8950 |
买入 |
| 09:37:15 |
7.84 |
171 |
9121 |
卖出 |
| 09:37:21 |
7.83 |
4 |
9125 |
卖出 |
| 09:37:24 |
7.84 |
11 |
9136 |
买入 |
| 09:37:27 |
7.84 |
39 |
9175 |
买入 |
| 09:37:30 |
7.82 |
141 |
9316 |
卖出 |
| 09:37:33 |
7.84 |
138 |
9454 |
买入 |
| 09:37:36 |
7.84 |
3 |
9457 |
买入 |
| 09:37:39 |
7.84 |
10 |
9467 |
买入 |
| 09:37:45 |
7.83 |
2 |
9469 |
买入 |
| 09:37:48 |
7.82 |
66 |
9535 |
卖出 |
| 09:37:51 |
7.83 |
12 |
9547 |
买入 |
| 09:37:54 |
7.83 |
31 |
9578 |
卖出 |
| 09:37:57 |
7.82 |
1 |
9579 |
卖出 |
| 09:38:00 |
7.82 |
24 |
9603 |
卖出 |
| 09:38:03 |
7.82 |
190 |
9793 |
卖出 |
| 09:38:06 |
7.82 |
16 |
9809 |
买入 |
| 09:38:09 |
7.81 |
23 |
9832 |
卖出 |
| 09:38:18 |
7.81 |
4 |
9836 |
卖出 |
| 09:38:24 |
7.82 |
205 |
10041 |
买入 |
| 09:38:30 |
7.81 |
3 |
10044 |
卖出 |
| 09:38:33 |
7.83 |
53 |
10097 |
买入 |
| 09:38:45 |
7.83 |
15 |
10112 |
买入 |
| 09:38:48 |
7.82 |
8 |
10120 |
卖出 |
| 09:38:54 |
7.82 |
113 |
10233 |
卖出 |
| 09:38:57 |
7.83 |
47 |
10280 |
买入 |
| 09:39:00 |
7.82 |
86 |
10366 |
卖出 |
| 09:39:03 |
7.81 |
282 |
10648 |
卖出 |
| 09:39:06 |
7.8 |
148 |
10796 |
卖出 |
| 09:39:09 |
7.8 |
104 |
10900 |
卖出 |
| 09:39:12 |
7.8 |
89 |
10989 |
卖出 |
| 09:39:18 |
7.8 |
8 |
10997 |
买入 |
| 09:39:21 |
7.8 |
53 |
11050 |
买入 |
| 09:39:24 |
7.8 |
12 |
11062 |
卖出 |
| 09:39:27 |
7.8 |
20 |
11082 |
卖出 |
| 09:39:30 |
7.8 |
15 |
11097 |
卖出 |
| 09:39:33 |
7.81 |
77 |
11174 |
买入 |
| 09:39:36 |
7.81 |
79 |
11253 |
卖出 |
| 09:39:39 |
7.81 |
6 |
11259 |
卖出 |
| 09:39:42 |
7.81 |
51 |
11310 |
卖出 |
| 09:39:45 |
7.81 |
54 |
11364 |
卖出 |
| 09:39:48 |
7.82 |
45 |
11409 |
买入 |
| 09:39:51 |
7.81 |
82 |
11491 |
卖出 |
| 09:39:54 |
7.81 |
79 |
11570 |
卖出 |
| 09:39:57 |
7.81 |
57 |
11627 |
卖出 |
| 09:40:00 |
7.82 |
13 |
11640 |
买入 |
| 09:40:03 |
7.81 |
58 |
11698 |
卖出 |
| 09:40:06 |
7.81 |
106 |
11804 |
卖出 |
| 09:40:09 |
7.81 |
29 |
11833 |
卖出 |
| 09:40:12 |
7.83 |
13 |
11846 |
买入 |
| 09:40:15 |
7.82 |
5 |
11851 |
卖出 |
| 09:40:18 |
7.81 |
132 |
11983 |
卖出 |
| 09:40:21 |
7.82 |
13 |
11996 |
买入 |
| 09:40:24 |
7.8 |
317 |
12313 |
卖出 |
| 09:40:30 |
7.8 |
44 |
12357 |
买入 |
| 09:40:33 |
7.8 |
33 |
12390 |
买入 |
| 09:40:39 |
7.81 |
12 |
12402 |
买入 |
| 09:40:42 |
7.8 |
17 |
12419 |
卖出 |
| 09:40:45 |
7.81 |
7 |
12426 |
买入 |
| 09:40:51 |
7.81 |
7 |
12433 |
买入 |
| 09:40:57 |
7.81 |
117 |
12550 |
买入 |
| 09:41:03 |
7.8 |
20 |
12570 |
卖出 |
| 09:41:06 |
7.8 |
20 |
12590 |
卖出 |
| 09:41:12 |
7.8 |
30 |
12620 |
卖出 |
| 09:41:15 |
7.8 |
1 |
12621 |
卖出 |
| 09:41:18 |
7.81 |
30 |
12651 |
买入 |
| 09:41:21 |
7.8 |
136 |
12787 |
卖出 |
| 09:41:27 |
7.8 |
17 |
12804 |
卖出 |
| 09:41:30 |
7.8 |
16 |
12820 |
卖出 |
| 09:41:33 |
7.8 |
3 |
12823 |
卖出 |
| 09:41:39 |
7.8 |
132 |
12955 |
卖出 |
| 09:41:48 |
7.81 |
1 |
12956 |
买入 |
| 09:41:54 |
7.8 |
1 |
12957 |
卖出 |
| 09:41:57 |
7.8 |
5 |
12962 |
卖出 |
| 09:42:03 |
7.8 |
21 |
12983 |
卖出 |
| 09:42:09 |
7.8 |
18 |
13001 |
卖出 |
| 09:42:12 |
7.8 |
56 |
13057 |
卖出 |
| 09:42:15 |
7.8 |
37 |
13094 |
卖出 |
| 09:42:18 |
7.8 |
17 |
13111 |
卖出 |
| 09:42:21 |
7.8 |
3 |
13114 |
卖出 |
| 09:42:24 |
7.8 |
40 |
13154 |
卖出 |
| 09:42:27 |
7.8 |
6 |
13160 |
卖出 |
| 09:42:30 |
7.8 |
40 |
13200 |
卖出 |
| 09:42:33 |
7.8 |
46 |
13246 |
卖出 |
| 09:42:36 |
7.81 |
1 |
13247 |
买入 |
| 09:42:39 |
7.8 |
38 |
13285 |
卖出 |
| 09:42:42 |
7.8 |
2 |
13287 |
卖出 |
| 09:42:48 |
7.8 |
5 |
13292 |
卖出 |
| 09:42:54 |
7.8 |
60 |
13352 |
卖出 |
| 09:42:57 |
7.8 |
71 |
13423 |
卖出 |
| 09:43:00 |
7.8 |
3 |
13426 |
买入 |
| 09:43:03 |
7.8 |
6 |
13432 |
买入 |
| 09:43:06 |
7.79 |
22 |
13454 |
卖出 |
| 09:43:15 |
7.79 |
35 |
13489 |
卖出 |
| 09:43:18 |
7.79 |
47 |
13536 |
卖出 |
| 09:43:21 |
7.79 |
4 |
13540 |
卖出 |
| 09:43:27 |
7.8 |
20 |
13560 |
买入 |
| 09:43:30 |
7.8 |
5 |
13565 |
卖出 |
| 09:43:36 |
7.81 |
13 |
13578 |
买入 |
| 09:43:39 |
7.8 |
41 |
13619 |
卖出 |
| 09:43:42 |
7.8 |
70 |
13689 |
卖出 |
| 09:43:45 |
7.8 |
10 |
13699 |
卖出 |
| 09:43:48 |
7.8 |
5 |
13704 |
卖出 |
| 09:43:54 |
7.81 |
52 |
13756 |
买入 |
| 09:44:06 |
7.79 |
13 |
13769 |
卖出 |
| 09:44:12 |
7.79 |
166 |
13935 |
卖出 |
| 09:44:15 |
7.8 |
15 |
13950 |
买入 |
| 09:44:24 |
7.79 |
167 |
14117 |
卖出 |
| 09:44:27 |
7.8 |
91 |
14208 |
买入 |
| 09:44:36 |
7.79 |
16 |
14224 |
卖出 |
| 09:44:39 |
7.79 |
7 |
14231 |
卖出 |
| 09:44:42 |
7.8 |
85 |
14316 |
买入 |