东瑞股份[001201]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
30.4 |
6 |
6 |
集合竞价 |
| 09:15:09 |
29.31 |
13 |
13 |
集合竞价 |
| 09:15:18 |
29.51 |
16 |
16 |
集合竞价 |
| 09:16:39 |
29.46 |
13 |
13 |
集合竞价 |
| 09:18:45 |
29.46 |
13 |
13 |
集合竞价 |
| 09:20:09 |
29.46 |
14 |
14 |
集合竞价 |
| 09:21:12 |
29.44 |
16 |
16 |
集合竞价 |
| 09:22:06 |
29.44 |
16 |
16 |
集合竞价 |
| 09:23:27 |
29.4 |
17 |
17 |
集合竞价 |
| 09:23:36 |
29.38 |
19 |
19 |
集合竞价 |
| 09:23:54 |
29.31 |
47 |
47 |
集合竞价 |
| 09:24:03 |
29.23 |
49 |
49 |
集合竞价 |
| 09:24:21 |
29 |
61 |
61 |
集合竞价 |
| 09:24:30 |
29 |
62 |
62 |
集合竞价 |
| 09:24:39 |
29 |
62 |
62 |
集合竞价 |
| 09:24:48 |
28.92 |
62 |
62 |
集合竞价 |
| 09:24:57 |
28.92 |
94 |
94 |
集合竞价 |
| 09:25:00 |
28.92 |
95 |
189 |
买入 |
| 09:30:00 |
28.94 |
88 |
277 |
买入 |
| 09:30:03 |
28.95 |
121 |
398 |
买入 |
| 09:30:06 |
29.09 |
37 |
435 |
买入 |
| 09:30:09 |
29.31 |
17 |
452 |
买入 |
| 09:30:12 |
29.46 |
14 |
466 |
买入 |
| 09:30:15 |
29.46 |
25 |
491 |
买入 |
| 09:30:18 |
29.51 |
15 |
506 |
买入 |
| 09:30:21 |
29.62 |
21 |
527 |
买入 |
| 09:30:24 |
29.7 |
5 |
532 |
买入 |
| 09:30:27 |
29.82 |
47 |
579 |
买入 |
| 09:30:30 |
29.81 |
44 |
623 |
卖出 |
| 09:30:33 |
29.71 |
13 |
636 |
卖出 |
| 09:30:36 |
29.6 |
45 |
681 |
卖出 |
| 09:30:39 |
29.78 |
31 |
712 |
买入 |
| 09:30:42 |
29.77 |
54 |
766 |
买入 |
| 09:30:45 |
29.77 |
37 |
803 |
买入 |
| 09:30:48 |
29.75 |
6 |
809 |
买入 |
| 09:30:51 |
29.77 |
33 |
842 |
买入 |
| 09:30:54 |
29.78 |
1 |
843 |
买入 |
| 09:30:57 |
29.77 |
42 |
885 |
买入 |
| 09:31:00 |
29.75 |
17 |
902 |
卖出 |
| 09:31:03 |
29.71 |
6 |
908 |
卖出 |
| 09:31:06 |
29.61 |
10 |
918 |
卖出 |
| 09:31:09 |
29.69 |
9 |
927 |
买入 |
| 09:31:12 |
29.69 |
24 |
951 |
买入 |
| 09:31:15 |
29.75 |
152 |
1103 |
买入 |
| 09:31:18 |
29.76 |
26 |
1129 |
买入 |
| 09:31:21 |
29.75 |
24 |
1153 |
卖出 |
| 09:31:24 |
29.74 |
14 |
1167 |
卖出 |
| 09:31:27 |
29.74 |
18 |
1185 |
买入 |
| 09:31:33 |
29.71 |
26 |
1211 |
买入 |
| 09:31:36 |
29.61 |
1 |
1212 |
卖出 |
| 09:31:39 |
29.5 |
109 |
1321 |
卖出 |
| 09:31:42 |
29.55 |
59 |
1380 |
买入 |
| 09:31:45 |
29.55 |
39 |
1419 |
买入 |
| 09:31:48 |
29.19 |
111 |
1530 |
卖出 |
| 09:31:51 |
29.41 |
59 |
1589 |
买入 |
| 09:31:54 |
29.41 |
5 |
1594 |
买入 |
| 09:32:00 |
29.32 |
20 |
1614 |
卖出 |
| 09:32:03 |
29.51 |
10 |
1624 |
买入 |
| 09:32:06 |
29.43 |
9 |
1633 |
卖出 |
| 09:32:09 |
29.55 |
12 |
1645 |
买入 |
| 09:32:12 |
29.46 |
8 |
1653 |
卖出 |
| 09:32:15 |
29.39 |
61 |
1714 |
卖出 |
| 09:32:18 |
29.73 |
53 |
1767 |
买入 |
| 09:32:21 |
29.58 |
8 |
1775 |
卖出 |
| 09:32:24 |
29.61 |
5 |
1780 |
买入 |
| 09:32:27 |
29.63 |
14 |
1794 |
卖出 |
| 09:32:30 |
29.68 |
8 |
1802 |
买入 |
| 09:32:33 |
29.54 |
15 |
1817 |
卖出 |
| 09:32:36 |
29.61 |
81 |
1898 |
买入 |
| 09:32:39 |
29.58 |
27 |
1925 |
卖出 |
| 09:32:42 |
29.55 |
2 |
1927 |
卖出 |
| 09:32:45 |
29.59 |
5 |
1932 |
买入 |
| 09:32:48 |
29.56 |
10 |
1942 |
卖出 |
| 09:32:51 |
29.5 |
28 |
1970 |
卖出 |
| 09:32:57 |
29.53 |
8 |
1978 |
卖出 |
| 09:33:00 |
29.52 |
2 |
1980 |
卖出 |
| 09:33:03 |
29.53 |
10 |
1990 |
买入 |
| 09:33:06 |
29.53 |
38 |
2028 |
买入 |
| 09:33:09 |
29.56 |
22 |
2050 |
买入 |
| 09:33:12 |
29.55 |
24 |
2074 |
卖出 |
| 09:33:15 |
29.55 |
21 |
2095 |
买入 |
| 09:33:18 |
29.59 |
31 |
2126 |
买入 |
| 09:33:21 |
29.58 |
6 |
2132 |
卖出 |
| 09:33:24 |
29.58 |
5 |
2137 |
卖出 |
| 09:33:27 |
29.59 |
6 |
2143 |
买入 |
| 09:33:30 |
29.58 |
10 |
2153 |
卖出 |
| 09:33:33 |
29.58 |
10 |
2163 |
卖出 |
| 09:33:36 |
29.58 |
1 |
2164 |
卖出 |
| 09:33:39 |
29.54 |
34 |
2198 |
卖出 |
| 09:33:42 |
29.6 |
26 |
2224 |
买入 |
| 09:33:48 |
29.44 |
46 |
2270 |
卖出 |
| 09:33:57 |
29.47 |
10 |
2280 |
买入 |
| 09:34:00 |
29.45 |
11 |
2291 |
卖出 |
| 09:34:03 |
29.47 |
2 |
2293 |
买入 |
| 09:34:06 |
29.47 |
74 |
2367 |
买入 |
| 09:34:09 |
29.58 |
18 |
2385 |
买入 |
| 09:34:12 |
29.61 |
30 |
2415 |
买入 |
| 09:34:15 |
29.61 |
9 |
2424 |
卖出 |
| 09:34:18 |
29.6 |
11 |
2435 |
卖出 |
| 09:34:21 |
29.56 |
46 |
2481 |
卖出 |
| 09:34:24 |
29.51 |
4 |
2485 |
卖出 |
| 09:34:27 |
29.53 |
2 |
2487 |
买入 |
| 09:34:30 |
29.61 |
35 |
2522 |
买入 |
| 09:34:33 |
29.62 |
2 |
2524 |
买入 |
| 09:34:36 |
29.62 |
1 |
2525 |
买入 |
| 09:34:39 |
29.49 |
35 |
2560 |
卖出 |
| 09:34:45 |
29.53 |
6 |
2566 |
买入 |
| 09:34:51 |
29.62 |
17 |
2583 |
买入 |
| 09:34:54 |
29.62 |
176 |
2759 |
买入 |
| 09:35:03 |
29.63 |
1 |
2760 |
卖出 |
| 09:35:06 |
29.63 |
16 |
2776 |
卖出 |
| 09:35:09 |
29.63 |
10 |
2786 |
卖出 |
| 09:35:12 |
29.54 |
14 |
2800 |
卖出 |
| 09:35:15 |
29.55 |
3 |
2803 |
买入 |
| 09:35:18 |
29.57 |
3 |
2806 |
买入 |
| 09:35:30 |
29.62 |
5 |
2811 |
买入 |
| 09:35:51 |
29.62 |
5 |
2816 |
卖出 |
| 09:35:54 |
29.62 |
21 |
2837 |
卖出 |
| 09:35:57 |
29.62 |
19 |
2856 |
卖出 |
| 09:36:00 |
29.72 |
80 |
2936 |
买入 |
| 09:36:03 |
29.73 |
13 |
2949 |
买入 |
| 09:36:06 |
29.8 |
104 |
3053 |
买入 |
| 09:36:09 |
29.8 |
17 |
3070 |
买入 |
| 09:36:12 |
29.8 |
4 |
3074 |
买入 |
| 09:36:15 |
29.8 |
9 |
3083 |
买入 |
| 09:36:18 |
29.8 |
34 |
3117 |
买入 |
| 09:36:21 |
29.82 |
1 |
3118 |
买入 |
| 09:36:24 |
29.82 |
2 |
3120 |
卖出 |
| 09:36:27 |
29.88 |
10 |
3130 |
买入 |
| 09:36:30 |
29.88 |
5 |
3135 |
买入 |
| 09:36:33 |
29.8 |
9 |
3144 |
卖出 |
| 09:36:36 |
29.78 |
9 |
3153 |
卖出 |
| 09:36:42 |
29.77 |
16 |
3169 |
卖出 |
| 09:36:45 |
29.79 |
1 |
3170 |
买入 |
| 09:36:48 |
29.78 |
5 |
3175 |
卖出 |
| 09:36:51 |
29.78 |
6 |
3181 |
买入 |
| 09:37:00 |
29.78 |
8 |
3189 |
买入 |
| 09:37:03 |
29.8 |
1 |
3190 |
买入 |
| 09:37:06 |
29.72 |
17 |
3207 |
卖出 |
| 09:37:09 |
29.8 |
7 |
3214 |
买入 |
| 09:37:12 |
29.82 |
76 |
3290 |
买入 |
| 09:37:15 |
29.78 |
17 |
3307 |
卖出 |
| 09:37:18 |
29.78 |
7 |
3314 |
卖出 |
| 09:37:21 |
29.78 |
1 |
3315 |
买入 |
| 09:37:24 |
29.76 |
4 |
3319 |
卖出 |
| 09:37:27 |
29.7 |
19 |
3338 |
卖出 |
| 09:37:30 |
29.76 |
3 |
3341 |
买入 |
| 09:37:33 |
29.8 |
5 |
3346 |
买入 |
| 09:37:36 |
29.78 |
20 |
3366 |
卖出 |
| 09:37:39 |
29.81 |
1 |
3367 |
买入 |
| 09:37:48 |
29.78 |
7 |
3374 |
卖出 |
| 09:37:51 |
29.78 |
10 |
3384 |
卖出 |
| 09:37:54 |
29.8 |
54 |
3438 |
买入 |
| 09:37:57 |
29.8 |
5 |
3443 |
买入 |
| 09:38:00 |
29.78 |
1 |
3444 |
卖出 |
| 09:38:03 |
29.79 |
4 |
3448 |
买入 |
| 09:38:06 |
29.83 |
127 |
3575 |
买入 |
| 09:38:09 |
29.83 |
43 |
3618 |
买入 |
| 09:38:12 |
29.83 |
5 |
3623 |
卖出 |
| 09:38:15 |
29.8 |
7 |
3630 |
卖出 |
| 09:38:21 |
29.7 |
130 |
3760 |
卖出 |
| 09:38:24 |
29.8 |
4 |
3764 |
卖出 |
| 09:38:27 |
29.71 |
19 |
3783 |
卖出 |
| 09:38:33 |
29.78 |
4 |
3787 |
买入 |
| 09:38:36 |
29.63 |
5 |
3792 |
卖出 |
| 09:38:39 |
29.65 |
58 |
3850 |
买入 |
| 09:38:42 |
29.81 |
4 |
3854 |
买入 |
| 09:38:48 |
29.81 |
2 |
3856 |
买入 |
| 09:38:57 |
29.8 |
1 |
3857 |
买入 |
| 09:39:03 |
29.65 |
4 |
3861 |
卖出 |
| 09:39:06 |
29.65 |
10 |
3871 |
卖出 |
| 09:39:09 |
29.62 |
91 |
3962 |
卖出 |
| 09:39:12 |
29.62 |
1 |
3963 |
卖出 |
| 09:39:30 |
29.6 |
40 |
4003 |
卖出 |
| 09:39:33 |
29.62 |
18 |
4021 |
买入 |
| 09:39:39 |
29.63 |
2 |
4023 |
卖出 |
| 09:39:42 |
29.56 |
20 |
4043 |
卖出 |
| 09:39:45 |
29.58 |
5 |
4048 |
买入 |
| 09:39:51 |
29.59 |
5 |
4053 |
买入 |
| 09:39:54 |
29.62 |
1 |
4054 |
买入 |
| 09:40:00 |
29.62 |
8 |
4062 |
买入 |
| 09:40:03 |
29.62 |
53 |
4115 |
买入 |
| 09:40:06 |
29.59 |
13 |
4128 |
卖出 |
| 09:40:09 |
29.57 |
10 |
4138 |
卖出 |
| 09:40:12 |
29.62 |
10 |
4148 |
买入 |
| 09:40:15 |
29.62 |
2 |
4150 |
买入 |
| 09:40:27 |
29.62 |
2 |
4152 |
买入 |
| 09:40:30 |
29.71 |
204 |
4356 |
买入 |
| 09:40:33 |
29.71 |
3 |
4359 |
卖出 |
| 09:40:36 |
29.74 |
28 |
4387 |
买入 |
| 09:40:39 |
29.74 |
4 |
4391 |
买入 |
| 09:40:42 |
29.73 |
8 |
4399 |
卖出 |
| 09:40:51 |
29.74 |
69 |
4468 |
买入 |
| 09:40:54 |
29.73 |
10 |
4478 |
卖出 |
| 09:40:57 |
29.74 |
5 |
4483 |
卖出 |
| 09:41:00 |
29.73 |
13 |
4496 |
买入 |
| 09:41:06 |
29.6 |
25 |
4521 |
卖出 |
| 09:41:09 |
29.6 |
16 |
4537 |
卖出 |
| 09:41:12 |
29.61 |
4 |
4541 |
买入 |
| 09:41:15 |
29.59 |
3 |
4544 |
卖出 |
| 09:41:18 |
29.59 |
2 |
4546 |
卖出 |
| 09:41:21 |
29.71 |
12 |
4558 |
买入 |
| 09:41:24 |
29.71 |
9 |
4567 |
卖出 |
| 09:41:27 |
29.77 |
10 |
4577 |
买入 |
| 09:41:30 |
29.78 |
25 |
4602 |
买入 |
| 09:41:33 |
29.72 |
11 |
4613 |
卖出 |
| 09:41:39 |
29.76 |
3 |
4616 |
买入 |
| 09:41:42 |
29.72 |
10 |
4626 |
卖出 |
| 09:41:48 |
29.72 |
1 |
4627 |
卖出 |
| 09:41:51 |
29.73 |
10 |
4637 |
买入 |
| 09:41:57 |
29.68 |
2 |
4639 |
卖出 |
| 09:42:00 |
29.73 |
10 |
4649 |
买入 |
| 09:42:03 |
29.68 |
56 |
4705 |
卖出 |
| 09:42:06 |
29.7 |
4 |
4709 |
卖出 |
| 09:42:09 |
29.76 |
33 |
4742 |
买入 |
| 09:42:12 |
29.7 |
87 |
4829 |
卖出 |
| 09:42:15 |
29.75 |
2 |
4831 |
买入 |
| 09:42:21 |
29.75 |
1 |
4832 |
买入 |
| 09:42:27 |
29.72 |
5 |
4837 |
卖出 |
| 09:42:30 |
29.72 |
2 |
4839 |
买入 |
| 09:42:33 |
29.76 |
25 |
4864 |
买入 |
| 09:42:36 |
29.76 |
4 |
4868 |
买入 |
| 09:42:39 |
29.77 |
7 |
4875 |
买入 |
| 09:42:42 |
29.79 |
47 |
4922 |
买入 |
| 09:42:45 |
29.89 |
191 |
5113 |
买入 |
| 09:42:48 |
29.84 |
13 |
5126 |
卖出 |
| 09:42:51 |
29.9 |
8 |
5134 |
买入 |
| 09:42:54 |
29.9 |
2 |
5136 |
买入 |
| 09:43:00 |
29.9 |
15 |
5151 |
买入 |
| 09:43:03 |
29.9 |
3 |
5154 |
买入 |
| 09:43:06 |
29.78 |
20 |
5174 |
卖出 |
| 09:43:09 |
29.79 |
18 |
5192 |
买入 |
| 09:43:12 |
29.88 |
13 |
5205 |
买入 |
| 09:43:33 |
29.81 |
6 |
5211 |
卖出 |
| 09:43:36 |
29.81 |
16 |
5227 |
卖出 |
| 09:43:39 |
29.77 |
4 |
5231 |
卖出 |
| 09:43:45 |
29.77 |
5 |
5236 |
卖出 |
| 09:44:00 |
29.75 |
55 |
5291 |
卖出 |
| 09:44:03 |
29.77 |
3 |
5294 |
买入 |
| 09:44:06 |
29.78 |
12 |
5306 |
买入 |
| 09:44:09 |
29.81 |
10 |
5316 |
买入 |
| 09:44:12 |
29.87 |
16 |
5332 |
买入 |
| 09:44:21 |
29.84 |
21 |
5353 |
卖出 |
| 09:44:24 |
29.83 |
3 |
5356 |
卖出 |
| 09:44:27 |
29.81 |
1 |
5357 |
卖出 |
| 09:44:33 |
29.85 |
3 |
5360 |
买入 |
| 09:44:39 |
29.85 |
5 |
5365 |
买入 |
| 09:44:48 |
29.85 |
2 |
5367 |
买入 |
| 09:44:51 |
29.84 |
2 |
5369 |
卖出 |
| 09:44:57 |
29.84 |
2 |
5371 |
卖出 |
| 09:45:06 |
29.82 |
16 |
5387 |
卖出 |
| 09:45:09 |
29.83 |
12 |
5399 |
买入 |
| 09:45:12 |
29.82 |
2 |
5401 |
买入 |
| 09:45:15 |
29.83 |
2 |
5403 |
买入 |
| 09:45:18 |
29.82 |
9 |
5412 |
卖出 |
| 09:45:24 |
29.82 |
1 |
5413 |
买入 |
| 09:45:42 |
29.76 |
7 |
5420 |
卖出 |
| 09:45:48 |
29.76 |
7 |
5427 |
卖出 |
| 09:45:57 |
29.74 |
7 |
5434 |
卖出 |
| 09:46:00 |
29.75 |
15 |
5449 |
买入 |
| 09:46:03 |
29.76 |
7 |
5456 |
买入 |
| 09:46:06 |
29.77 |
2 |
5458 |
卖出 |
| 09:46:09 |
29.77 |
3 |
5461 |
卖出 |
| 09:46:15 |
29.8 |
2 |
5463 |
买入 |
| 09:46:18 |
29.79 |
18 |
5481 |
卖出 |
| 09:46:24 |
29.79 |
2 |
5483 |
卖出 |
| 09:46:27 |
29.79 |
5 |
5488 |
卖出 |
| 09:46:36 |
29.8 |
12 |
5500 |
买入 |
| 09:46:39 |
29.8 |
31 |
5531 |
买入 |
| 09:46:42 |
29.81 |
49 |
5580 |
买入 |
| 09:46:45 |
29.82 |
3 |
5583 |
买入 |
| 09:46:48 |
29.82 |
2 |
5585 |
买入 |
| 09:46:51 |
29.83 |
24 |
5609 |
买入 |
| 09:47:00 |
29.83 |
2 |
5611 |
买入 |
| 09:47:03 |
29.85 |
8 |
5619 |
买入 |
| 09:47:06 |
29.85 |
10 |
5629 |
买入 |
| 09:47:09 |
29.85 |
1 |
5630 |
买入 |
| 09:47:18 |
29.85 |
15 |
5645 |
买入 |
| 09:47:24 |
29.84 |
28 |
5673 |
卖出 |
| 09:47:30 |
29.8 |
2 |
5675 |
卖出 |
| 09:47:33 |
29.8 |
5 |
5680 |
买入 |
| 09:47:36 |
29.8 |
2 |
5682 |
买入 |
| 09:47:45 |
29.84 |
12 |
5694 |
买入 |
| 09:47:48 |
29.85 |
23 |
5717 |
买入 |
| 09:47:51 |
29.86 |
16 |
5733 |
买入 |
| 09:47:54 |
29.87 |
16 |
5749 |
买入 |
| 09:47:57 |
29.87 |
6 |
5755 |
买入 |
| 09:48:00 |
29.87 |
2 |
5757 |
买入 |
| 09:48:03 |
29.91 |
61 |
5818 |
买入 |
| 09:48:06 |
29.88 |
4 |
5822 |
卖出 |
| 09:48:09 |
29.91 |
1 |
5823 |
买入 |
| 09:48:12 |
29.92 |
2 |
5825 |
买入 |
| 09:48:15 |
29.92 |
8 |
5833 |
买入 |
| 09:48:18 |
29.92 |
2 |
5835 |
买入 |
| 09:48:21 |
29.95 |
10 |
5845 |
买入 |
| 09:48:24 |
29.94 |
7 |
5852 |
卖出 |
| 09:48:27 |
29.94 |
24 |
5876 |
卖出 |
| 09:48:30 |
29.95 |
1 |
5877 |
买入 |
| 09:48:33 |
29.94 |
4 |
5881 |
卖出 |
| 09:48:36 |
29.94 |
18 |
5899 |
卖出 |