瑞松科技[688090]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
31.81 |
3 |
3 |
集合竞价 |
| 09:15:04 |
31.81 |
3 |
3 |
集合竞价 |
| 09:15:07 |
31.81 |
5 |
5 |
集合竞价 |
| 09:15:22 |
31.81 |
5 |
5 |
集合竞价 |
| 09:19:07 |
31.81 |
5 |
5 |
集合竞价 |
| 09:21:07 |
31.81 |
10 |
10 |
集合竞价 |
| 09:21:37 |
31.81 |
10 |
10 |
集合竞价 |
| 09:21:58 |
31.5 |
29 |
29 |
集合竞价 |
| 09:22:10 |
31.5 |
35 |
35 |
集合竞价 |
| 09:22:37 |
31.5 |
40 |
40 |
集合竞价 |
| 09:22:58 |
31.5 |
49 |
49 |
集合竞价 |
| 09:23:01 |
31.5 |
59 |
59 |
集合竞价 |
| 09:23:13 |
31.5 |
60 |
60 |
集合竞价 |
| 09:23:34 |
31.5 |
65 |
65 |
集合竞价 |
| 09:23:37 |
31.5 |
65 |
65 |
集合竞价 |
| 09:23:46 |
31.5 |
78 |
78 |
集合竞价 |
| 09:23:58 |
31.5 |
78 |
78 |
集合竞价 |
| 09:24:02 |
31.5 |
80 |
80 |
集合竞价 |
| 09:24:10 |
31.5 |
85 |
85 |
集合竞价 |
| 09:24:13 |
31.5 |
107 |
107 |
集合竞价 |
| 09:24:19 |
31.5 |
116 |
116 |
集合竞价 |
| 09:24:28 |
31.5 |
116 |
116 |
集合竞价 |
| 09:24:31 |
31.5 |
131 |
131 |
集合竞价 |
| 09:24:34 |
31.5 |
131 |
131 |
集合竞价 |
| 09:24:37 |
31.5 |
131 |
131 |
集合竞价 |
| 09:24:46 |
31.5 |
131 |
131 |
集合竞价 |
| 09:24:52 |
31.5 |
146 |
146 |
集合竞价 |
| 09:24:55 |
31.68 |
148 |
148 |
集合竞价 |
| 09:24:58 |
31.81 |
165 |
165 |
集合竞价 |
| 09:25:04 |
32.13 |
165 |
330 |
卖出 |
| 09:30:02 |
32.39 |
30 |
360 |
买入 |
| 09:30:05 |
32.4 |
42 |
402 |
买入 |
| 09:30:08 |
32.39 |
57 |
459 |
卖出 |
| 09:30:11 |
32.36 |
75 |
534 |
卖出 |
| 09:30:14 |
32.38 |
33 |
567 |
买入 |
| 09:30:17 |
32.19 |
8 |
575 |
卖出 |
| 09:30:20 |
32.19 |
20 |
595 |
卖出 |
| 09:30:23 |
32.1 |
27 |
622 |
卖出 |
| 09:30:26 |
32.34 |
6 |
628 |
买入 |
| 09:30:29 |
32.17 |
2 |
630 |
买入 |
| 09:30:32 |
32.33 |
2 |
632 |
买入 |
| 09:30:35 |
32.33 |
9 |
641 |
买入 |
| 09:30:38 |
32.33 |
12 |
653 |
卖出 |
| 09:30:41 |
32.34 |
21 |
674 |
买入 |
| 09:30:44 |
32.34 |
0 |
674 |
卖出 |
| 09:30:47 |
32.37 |
35 |
709 |
买入 |
| 09:30:50 |
32.17 |
55 |
764 |
卖出 |
| 09:30:53 |
32.37 |
26 |
790 |
买入 |
| 09:30:56 |
32.38 |
52 |
842 |
买入 |
| 09:30:59 |
32.39 |
53 |
895 |
买入 |
| 09:31:02 |
32.49 |
18 |
913 |
买入 |
| 09:31:05 |
32.5 |
28 |
941 |
买入 |
| 09:31:08 |
32.68 |
47 |
988 |
买入 |
| 09:31:11 |
32.75 |
35 |
1023 |
买入 |
| 09:31:14 |
32.8 |
9 |
1032 |
买入 |
| 09:31:17 |
32.8 |
29 |
1061 |
买入 |
| 09:31:20 |
32.81 |
19 |
1080 |
买入 |
| 09:31:23 |
32.83 |
19 |
1099 |
买入 |
| 09:31:26 |
32.89 |
25 |
1124 |
买入 |
| 09:31:29 |
32.91 |
21 |
1145 |
买入 |
| 09:31:32 |
32.94 |
22 |
1167 |
买入 |
| 09:31:35 |
32.8 |
32 |
1199 |
卖出 |
| 09:31:38 |
32.75 |
27 |
1226 |
卖出 |
| 09:31:41 |
32.8 |
16 |
1242 |
买入 |
| 09:31:44 |
32.8 |
2 |
1244 |
买入 |
| 09:31:47 |
32 |
100 |
1344 |
卖出 |
| 09:31:50 |
32.8 |
116 |
1460 |
买入 |
| 09:31:53 |
32.8 |
57 |
1517 |
卖出 |
| 09:31:56 |
32.53 |
12 |
1529 |
卖出 |
| 09:31:59 |
32.9 |
18 |
1547 |
买入 |
| 09:32:02 |
32.74 |
4 |
1551 |
卖出 |
| 09:32:14 |
32.55 |
22 |
1573 |
卖出 |
| 09:32:17 |
32.73 |
35 |
1608 |
买入 |
| 09:32:20 |
32.57 |
11 |
1619 |
卖出 |
| 09:32:23 |
32.56 |
27 |
1646 |
卖出 |
| 09:32:26 |
32.57 |
8 |
1654 |
买入 |
| 09:32:29 |
32.52 |
8 |
1662 |
卖出 |
| 09:32:32 |
32.52 |
23 |
1685 |
买入 |
| 09:32:35 |
32.52 |
5 |
1690 |
卖出 |
| 09:32:38 |
32.59 |
1 |
1691 |
买入 |
| 09:32:44 |
32.69 |
6 |
1697 |
买入 |
| 09:32:47 |
32.59 |
8 |
1705 |
卖出 |
| 09:32:50 |
32.5 |
50 |
1755 |
卖出 |
| 09:32:53 |
32.59 |
10 |
1765 |
买入 |
| 09:32:59 |
32.59 |
5 |
1770 |
买入 |
| 09:33:02 |
32.5 |
31 |
1801 |
卖出 |
| 09:33:05 |
32.5 |
56 |
1857 |
卖出 |
| 09:33:08 |
32.5 |
3 |
1860 |
买入 |
| 09:33:11 |
32.52 |
10 |
1870 |
卖出 |
| 09:33:17 |
32.52 |
20 |
1890 |
卖出 |
| 09:33:20 |
32.58 |
9 |
1899 |
买入 |
| 09:33:23 |
32.52 |
1 |
1900 |
卖出 |
| 09:33:26 |
32.23 |
14 |
1914 |
卖出 |
| 09:33:32 |
32.52 |
1 |
1915 |
卖出 |
| 09:33:35 |
32.52 |
51 |
1966 |
卖出 |
| 09:33:38 |
32.52 |
8 |
1974 |
买入 |
| 09:33:44 |
32.36 |
7 |
1981 |
卖出 |
| 09:33:47 |
32.52 |
9 |
1990 |
买入 |
| 09:33:50 |
32.52 |
11 |
2001 |
卖出 |
| 09:33:53 |
32.36 |
23 |
2024 |
卖出 |
| 09:33:56 |
32.69 |
5 |
2029 |
买入 |
| 09:33:59 |
32.69 |
33 |
2062 |
买入 |
| 09:34:02 |
32.36 |
21 |
2083 |
卖出 |
| 09:34:05 |
32.69 |
2 |
2085 |
买入 |
| 09:34:08 |
32.36 |
2 |
2087 |
卖出 |
| 09:34:11 |
32.65 |
27 |
2114 |
卖出 |
| 09:34:14 |
32.67 |
5 |
2119 |
买入 |
| 09:34:17 |
32.59 |
2 |
2121 |
买入 |
| 09:34:26 |
32.59 |
5 |
2126 |
卖出 |
| 09:34:38 |
32.59 |
17 |
2143 |
卖出 |
| 09:34:41 |
32.52 |
16 |
2159 |
卖出 |
| 09:34:44 |
32.59 |
2 |
2161 |
买入 |
| 09:34:53 |
32.59 |
18 |
2179 |
买入 |
| 09:34:56 |
32.59 |
3 |
2182 |
买入 |
| 09:34:59 |
32.59 |
4 |
2186 |
买入 |
| 09:35:05 |
32.52 |
9 |
2195 |
卖出 |
| 09:35:08 |
32.52 |
11 |
2206 |
卖出 |
| 09:35:11 |
32.52 |
2 |
2208 |
买入 |
| 09:35:17 |
32.51 |
2 |
2210 |
买入 |
| 09:35:20 |
32.51 |
4 |
2214 |
买入 |
| 09:35:23 |
32.34 |
4 |
2218 |
卖出 |
| 09:35:26 |
32.5 |
6 |
2224 |
买入 |
| 09:35:29 |
32.28 |
34 |
2258 |
卖出 |
| 09:35:32 |
32.5 |
5 |
2263 |
买入 |
| 09:35:35 |
32.5 |
55 |
2318 |
买入 |
| 09:35:38 |
32.52 |
11 |
2329 |
买入 |
| 09:35:41 |
32.52 |
2 |
2331 |
买入 |
| 09:35:44 |
32.5 |
12 |
2343 |
卖出 |
| 09:35:47 |
32.51 |
2 |
2345 |
买入 |
| 09:35:50 |
32.51 |
14 |
2359 |
买入 |
| 09:35:53 |
32.52 |
14 |
2373 |
买入 |
| 09:35:56 |
32.52 |
4 |
2377 |
买入 |
| 09:35:59 |
32.65 |
4 |
2381 |
买入 |
| 09:36:02 |
32.52 |
2 |
2383 |
卖出 |
| 09:36:11 |
32.65 |
48 |
2431 |
买入 |
| 09:36:14 |
32.66 |
16 |
2447 |
买入 |
| 09:36:20 |
32.64 |
0 |
2447 |
买入 |
| 09:36:23 |
32.68 |
11 |
2458 |
买入 |
| 09:36:26 |
32.8 |
47 |
2505 |
买入 |
| 09:36:29 |
32.8 |
11 |
2516 |
买入 |
| 09:36:32 |
32.82 |
7 |
2523 |
卖出 |
| 09:36:38 |
32.87 |
5 |
2528 |
买入 |
| 09:36:41 |
32.87 |
41 |
2569 |
买入 |
| 09:36:44 |
32.87 |
8 |
2577 |
买入 |
| 09:36:47 |
32.69 |
50 |
2627 |
卖出 |
| 09:36:50 |
32.88 |
9 |
2636 |
买入 |
| 09:36:53 |
32.87 |
6 |
2642 |
卖出 |
| 09:36:56 |
32.8 |
54 |
2696 |
卖出 |
| 09:36:59 |
32.88 |
119 |
2815 |
买入 |
| 09:37:02 |
32.9 |
19 |
2834 |
买入 |
| 09:37:17 |
32.83 |
2 |
2836 |
卖出 |
| 09:37:29 |
32.54 |
2 |
2838 |
卖出 |
| 09:37:41 |
32.55 |
2 |
2840 |
卖出 |
| 09:37:47 |
32.51 |
28 |
2868 |
卖出 |
| 09:37:50 |
32.51 |
35 |
2903 |
买入 |
| 09:37:53 |
32.5 |
16 |
2919 |
卖出 |
| 09:37:56 |
32.65 |
6 |
2925 |
买入 |
| 09:38:02 |
32.53 |
7 |
2932 |
卖出 |
| 09:38:08 |
32.37 |
2 |
2934 |
卖出 |
| 09:38:11 |
32.64 |
2 |
2936 |
买入 |
| 09:38:17 |
32.36 |
35 |
2971 |
卖出 |
| 09:38:20 |
32.62 |
6 |
2977 |
买入 |
| 09:38:23 |
32.37 |
4 |
2981 |
卖出 |
| 09:38:29 |
32.37 |
4 |
2985 |
卖出 |
| 09:38:32 |
32.43 |
3 |
2988 |
买入 |
| 09:38:35 |
32.37 |
14 |
3002 |
卖出 |
| 09:38:38 |
32.6 |
4 |
3006 |
买入 |
| 09:38:47 |
32.37 |
2 |
3008 |
卖出 |
| 09:38:56 |
32.38 |
32 |
3040 |
卖出 |
| 09:38:59 |
32.5 |
6 |
3046 |
买入 |
| 09:39:05 |
32.3 |
42 |
3088 |
卖出 |
| 09:39:08 |
32.3 |
16 |
3104 |
卖出 |
| 09:39:17 |
32.3 |
2 |
3106 |
卖出 |
| 09:39:20 |
32.28 |
25 |
3131 |
卖出 |
| 09:39:23 |
32.28 |
4 |
3135 |
买入 |
| 09:39:29 |
32.3 |
1 |
3136 |
卖出 |
| 09:39:35 |
32.23 |
4 |
3140 |
卖出 |
| 09:39:41 |
32.23 |
3 |
3143 |
卖出 |
| 09:39:47 |
32.11 |
35 |
3178 |
卖出 |
| 09:39:50 |
32.23 |
16 |
3194 |
买入 |
| 09:39:56 |
32.25 |
2 |
3196 |
卖出 |
| 09:39:59 |
32.23 |
12 |
3208 |
卖出 |
| 09:40:02 |
32.23 |
10 |
3218 |
买入 |
| 09:40:05 |
32.3 |
3 |
3221 |
买入 |
| 09:40:11 |
32.11 |
11 |
3232 |
卖出 |
| 09:40:14 |
32.18 |
2 |
3234 |
买入 |
| 09:40:20 |
32.11 |
3 |
3237 |
卖出 |
| 09:40:23 |
32.11 |
2 |
3239 |
卖出 |
| 09:40:26 |
32.11 |
6 |
3245 |
卖出 |
| 09:40:29 |
32.18 |
2 |
3247 |
买入 |
| 09:40:35 |
32.11 |
10 |
3257 |
卖出 |
| 09:40:38 |
32.11 |
5 |
3262 |
卖出 |
| 09:40:41 |
32.11 |
6 |
3268 |
卖出 |
| 09:40:44 |
32.17 |
13 |
3281 |
买入 |
| 09:40:47 |
32.17 |
3 |
3284 |
买入 |
| 09:40:50 |
32.17 |
2 |
3286 |
买入 |
| 09:40:56 |
32.18 |
64 |
3350 |
买入 |
| 09:40:59 |
32.5 |
11 |
3361 |
买入 |
| 09:41:17 |
32.19 |
4 |
3365 |
卖出 |
| 09:41:29 |
32.21 |
4 |
3369 |
买入 |
| 09:41:50 |
32.19 |
15 |
3384 |
卖出 |
| 09:41:53 |
32.21 |
4 |
3388 |
买入 |
| 09:41:59 |
32.06 |
4 |
3392 |
卖出 |
| 09:42:26 |
32.18 |
18 |
3410 |
买入 |
| 09:42:29 |
32.18 |
4 |
3414 |
卖出 |
| 09:42:35 |
32.06 |
10 |
3424 |
卖出 |
| 09:42:41 |
32.03 |
10 |
3434 |
卖出 |
| 09:42:44 |
32.21 |
20 |
3454 |
买入 |
| 09:42:47 |
32.21 |
2 |
3456 |
买入 |
| 09:42:50 |
32.08 |
3 |
3459 |
卖出 |
| 09:42:53 |
32.08 |
45 |
3504 |
买入 |
| 09:42:56 |
32.03 |
10 |
3514 |
卖出 |
| 09:43:14 |
32.03 |
3 |
3517 |
卖出 |
| 09:43:17 |
32.03 |
32 |
3549 |
卖出 |
| 09:43:20 |
32.18 |
6 |
3555 |
买入 |
| 09:43:23 |
32.03 |
6 |
3561 |
卖出 |
| 09:43:32 |
32.03 |
4 |
3565 |
卖出 |
| 09:43:35 |
32.03 |
2 |
3567 |
卖出 |
| 09:43:38 |
32.16 |
2 |
3569 |
买入 |
| 09:43:47 |
32.03 |
13 |
3582 |
卖出 |
| 09:43:50 |
32.15 |
2 |
3584 |
买入 |
| 09:43:53 |
32.03 |
4 |
3588 |
卖出 |
| 09:44:02 |
32.02 |
8 |
3596 |
卖出 |
| 09:44:05 |
32.12 |
9 |
3605 |
买入 |
| 09:44:08 |
32 |
31 |
3636 |
卖出 |
| 09:44:11 |
32 |
6 |
3642 |
买入 |
| 09:44:29 |
32 |
2 |
3644 |
买入 |
| 09:44:32 |
32 |
1 |
3645 |
卖出 |
| 09:44:50 |
31.83 |
4 |
3649 |
卖出 |
| 09:44:56 |
31.83 |
8 |
3657 |
卖出 |
| 09:44:59 |
31.83 |
5 |
3662 |
卖出 |
| 09:45:05 |
31.81 |
13 |
3675 |
卖出 |
| 09:45:11 |
32 |
1 |
3676 |
买入 |
| 09:45:14 |
32.02 |
1 |
3677 |
卖出 |
| 09:45:17 |
31.69 |
25 |
3702 |
卖出 |
| 09:45:20 |
32.02 |
4 |
3706 |
买入 |
| 09:45:23 |
31.73 |
48 |
3754 |
卖出 |
| 09:45:26 |
32.12 |
8 |
3762 |
买入 |
| 09:45:32 |
31.71 |
27 |
3789 |
卖出 |
| 09:45:35 |
32.02 |
4 |
3793 |
买入 |
| 09:45:56 |
32.02 |
9 |
3802 |
买入 |
| 09:46:17 |
31.71 |
10 |
3812 |
卖出 |
| 09:46:20 |
31.96 |
3 |
3815 |
买入 |
| 09:46:26 |
31.8 |
6 |
3821 |
买入 |
| 09:46:29 |
31.8 |
7 |
3828 |
买入 |
| 09:46:32 |
31.71 |
18 |
3846 |
卖出 |
| 09:46:35 |
31.71 |
20 |
3866 |
买入 |
| 09:46:38 |
31.82 |
3 |
3869 |
买入 |
| 09:46:41 |
31.73 |
6 |
3875 |
卖出 |
| 09:46:44 |
31.72 |
10 |
3885 |
卖出 |
| 09:46:47 |
31.73 |
4 |
3889 |
买入 |
| 09:46:50 |
31.73 |
9 |
3898 |
买入 |
| 09:46:56 |
31.73 |
24 |
3922 |
买入 |
| 09:46:59 |
31.73 |
12 |
3934 |
卖出 |
| 09:47:02 |
31.82 |
21 |
3955 |
买入 |
| 09:47:05 |
31.72 |
80 |
4035 |
卖出 |
| 09:47:08 |
31.74 |
18 |
4053 |
买入 |
| 09:47:11 |
32 |
4 |
4057 |
买入 |
| 09:47:44 |
31.76 |
4 |
4061 |
卖出 |
| 09:47:47 |
31.95 |
2 |
4063 |
买入 |
| 09:48:14 |
31.79 |
2 |
4065 |
卖出 |
| 09:48:26 |
31.78 |
10 |
4075 |
卖出 |
| 09:48:29 |
31.78 |
2 |
4077 |
买入 |
| 09:48:32 |
31.78 |
2 |
4079 |
买入 |
| 09:48:35 |
31.78 |
2 |
4081 |
买入 |
| 09:48:41 |
31.78 |
10 |
4091 |
买入 |
| 09:48:44 |
31.74 |
12 |
4103 |
卖出 |
| 09:49:05 |
31.7 |
23 |
4126 |
卖出 |
| 09:49:08 |
31.7 |
29 |
4155 |
买入 |
| 09:49:11 |
31.65 |
10 |
4165 |
卖出 |
| 09:49:14 |
31.78 |
2 |
4167 |
买入 |
| 09:49:17 |
31.78 |
16 |
4183 |
买入 |
| 09:49:20 |
31.94 |
4 |
4187 |
买入 |
| 09:49:41 |
31.94 |
8 |
4195 |
买入 |
| 09:49:44 |
31.94 |
1 |
4196 |
卖出 |
| 09:49:53 |
31.79 |
5 |
4201 |
卖出 |
| 09:49:56 |
31.97 |
2 |
4203 |
买入 |
| 09:49:59 |
31.6 |
100 |
4303 |
卖出 |
| 09:50:02 |
31.97 |
23 |
4326 |
买入 |
| 09:50:08 |
31.6 |
100 |
4426 |
卖出 |
| 09:50:32 |
31.61 |
53 |
4479 |
卖出 |
| 09:51:08 |
31.68 |
6 |
4485 |
卖出 |
| 09:51:11 |
31.85 |
2 |
4487 |
买入 |
| 09:51:23 |
31.71 |
42 |
4529 |
卖出 |
| 09:51:59 |
31.71 |
4 |
4533 |
卖出 |
| 09:52:11 |
31.71 |
6 |
4539 |
卖出 |
| 09:52:23 |
31.85 |
13 |
4552 |
买入 |
| 09:52:32 |
31.71 |
67 |
4619 |
卖出 |
| 09:52:38 |
31.75 |
2 |
4621 |
买入 |
| 09:53:29 |
31.86 |
10 |
4631 |
买入 |
| 09:53:32 |
31.9 |
9 |
4640 |
卖出 |
| 09:54:17 |
31.86 |
6 |
4646 |
买入 |
| 09:54:23 |
31.75 |
24 |
4670 |
卖出 |
| 09:54:32 |
31.86 |
5 |
4675 |
买入 |
| 09:54:38 |
31.84 |
5 |
4680 |
买入 |
| 09:54:59 |
31.84 |
4 |
4684 |
卖出 |
| 09:55:17 |
31.77 |
1 |
4685 |
卖出 |
| 09:55:23 |
31.77 |
18 |
4703 |
卖出 |
| 09:55:29 |
31.77 |
13 |
4716 |
卖出 |
| 09:55:41 |
31.75 |
8 |
4724 |
卖出 |