兴瑞科技[002937]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
24.3 |
42 |
42 |
集合竞价 |
| 09:16:12 |
25.88 |
101 |
101 |
集合竞价 |
| 09:16:48 |
25.88 |
99 |
99 |
集合竞价 |
| 09:16:57 |
25.88 |
107 |
107 |
集合竞价 |
| 09:17:15 |
24.3 |
42 |
42 |
集合竞价 |
| 09:17:42 |
24.13 |
59 |
59 |
集合竞价 |
| 09:18:09 |
24.12 |
59 |
59 |
集合竞价 |
| 09:18:18 |
24 |
45 |
45 |
集合竞价 |
| 09:19:12 |
24 |
47 |
47 |
集合竞价 |
| 09:20:00 |
24 |
47 |
47 |
集合竞价 |
| 09:20:09 |
24 |
47 |
47 |
集合竞价 |
| 09:20:18 |
24 |
48 |
48 |
集合竞价 |
| 09:21:48 |
23.34 |
194 |
194 |
集合竞价 |
| 09:21:57 |
23.34 |
194 |
194 |
集合竞价 |
| 09:22:06 |
23.34 |
194 |
194 |
集合竞价 |
| 09:22:15 |
23.34 |
194 |
194 |
集合竞价 |
| 09:22:24 |
23.34 |
194 |
194 |
集合竞价 |
| 09:22:33 |
23.34 |
197 |
197 |
集合竞价 |
| 09:22:51 |
23.34 |
197 |
197 |
集合竞价 |
| 09:23:00 |
23.34 |
199 |
199 |
集合竞价 |
| 09:23:27 |
23.34 |
199 |
199 |
集合竞价 |
| 09:23:36 |
23.34 |
201 |
201 |
集合竞价 |
| 09:23:45 |
23.34 |
201 |
201 |
集合竞价 |
| 09:23:54 |
23.34 |
201 |
201 |
集合竞价 |
| 09:24:03 |
23.34 |
201 |
201 |
集合竞价 |
| 09:24:12 |
23.34 |
201 |
201 |
集合竞价 |
| 09:24:21 |
23.34 |
201 |
201 |
集合竞价 |
| 09:24:30 |
23.34 |
201 |
201 |
集合竞价 |
| 09:24:48 |
23.35 |
201 |
201 |
集合竞价 |
| 09:24:57 |
23.83 |
223 |
223 |
集合竞价 |
| 09:25:00 |
24.38 |
295 |
518 |
卖出 |
| 09:30:00 |
24.58 |
78 |
596 |
买入 |
| 09:30:03 |
24.7 |
44 |
640 |
买入 |
| 09:30:06 |
24.76 |
15 |
655 |
买入 |
| 09:30:09 |
24.88 |
36 |
691 |
买入 |
| 09:30:12 |
24.9 |
4 |
695 |
买入 |
| 09:30:15 |
25.07 |
80 |
775 |
买入 |
| 09:30:18 |
25.18 |
181 |
956 |
买入 |
| 09:30:21 |
25.14 |
55 |
1011 |
卖出 |
| 09:30:24 |
25.09 |
38 |
1049 |
卖出 |
| 09:30:27 |
25.08 |
66 |
1115 |
卖出 |
| 09:30:30 |
25.03 |
92 |
1207 |
卖出 |
| 09:30:33 |
25.02 |
16 |
1223 |
卖出 |
| 09:30:36 |
24.95 |
60 |
1283 |
卖出 |
| 09:30:39 |
24.96 |
251 |
1534 |
买入 |
| 09:30:42 |
24.97 |
176 |
1710 |
买入 |
| 09:30:45 |
25.05 |
54 |
1764 |
买入 |
| 09:30:48 |
25.11 |
95 |
1859 |
买入 |
| 09:30:51 |
25.13 |
79 |
1938 |
买入 |
| 09:30:54 |
25.13 |
20 |
1958 |
买入 |
| 09:30:57 |
25.1 |
7 |
1965 |
卖出 |
| 09:31:00 |
24.97 |
21 |
1986 |
卖出 |
| 09:31:03 |
25.09 |
27 |
2013 |
买入 |
| 09:31:06 |
25.09 |
37 |
2050 |
买入 |
| 09:31:09 |
25.09 |
10 |
2060 |
买入 |
| 09:31:12 |
25.05 |
6 |
2066 |
卖出 |
| 09:31:15 |
25.05 |
5 |
2071 |
买入 |
| 09:31:18 |
25.09 |
20 |
2091 |
买入 |
| 09:31:21 |
25.13 |
73 |
2164 |
买入 |
| 09:31:24 |
25.19 |
52 |
2216 |
买入 |
| 09:31:27 |
25.1 |
24 |
2240 |
卖出 |
| 09:31:30 |
25.02 |
87 |
2327 |
卖出 |
| 09:31:33 |
24.9 |
27 |
2354 |
卖出 |
| 09:31:36 |
24.95 |
13 |
2367 |
买入 |
| 09:31:39 |
24.99 |
6 |
2373 |
买入 |
| 09:31:42 |
24.97 |
4 |
2377 |
卖出 |
| 09:31:45 |
24.95 |
4 |
2381 |
卖出 |
| 09:31:48 |
24.97 |
5 |
2386 |
买入 |
| 09:31:51 |
24.97 |
69 |
2455 |
买入 |
| 09:31:54 |
25.01 |
30 |
2485 |
买入 |
| 09:31:57 |
24.97 |
15 |
2500 |
卖出 |
| 09:32:00 |
24.98 |
16 |
2516 |
买入 |
| 09:32:03 |
25.01 |
5 |
2521 |
买入 |
| 09:32:06 |
24.9 |
42 |
2563 |
卖出 |
| 09:32:09 |
24.91 |
102 |
2665 |
买入 |
| 09:32:12 |
24.92 |
77 |
2742 |
买入 |
| 09:32:15 |
24.96 |
50 |
2792 |
买入 |
| 09:32:18 |
24.96 |
46 |
2838 |
买入 |
| 09:32:21 |
24.99 |
60 |
2898 |
买入 |
| 09:32:24 |
25.02 |
27 |
2925 |
买入 |
| 09:32:27 |
25.06 |
8 |
2933 |
买入 |
| 09:32:30 |
24.96 |
45 |
2978 |
卖出 |
| 09:32:33 |
24.96 |
14 |
2992 |
卖出 |
| 09:32:36 |
24.93 |
3 |
2995 |
卖出 |
| 09:32:39 |
24.93 |
1 |
2996 |
卖出 |
| 09:32:42 |
24.9 |
22 |
3018 |
卖出 |
| 09:32:45 |
24.93 |
26 |
3044 |
买入 |
| 09:32:48 |
24.9 |
9 |
3053 |
卖出 |
| 09:32:51 |
24.89 |
20 |
3073 |
卖出 |
| 09:32:54 |
24.88 |
48 |
3121 |
卖出 |
| 09:32:57 |
24.88 |
51 |
3172 |
买入 |
| 09:33:00 |
24.84 |
13 |
3185 |
卖出 |
| 09:33:03 |
24.84 |
12 |
3197 |
卖出 |
| 09:33:06 |
24.87 |
34 |
3231 |
买入 |
| 09:33:09 |
24.88 |
34 |
3265 |
买入 |
| 09:33:12 |
24.88 |
13 |
3278 |
买入 |
| 09:33:15 |
24.88 |
8 |
3286 |
买入 |
| 09:33:18 |
24.89 |
11 |
3297 |
买入 |
| 09:33:21 |
24.89 |
23 |
3320 |
买入 |
| 09:33:24 |
24.89 |
14 |
3334 |
买入 |
| 09:33:27 |
24.92 |
20 |
3354 |
买入 |
| 09:33:30 |
24.93 |
12 |
3366 |
买入 |
| 09:33:33 |
24.93 |
11 |
3377 |
买入 |
| 09:33:36 |
24.93 |
15 |
3392 |
买入 |
| 09:33:39 |
24.92 |
13 |
3405 |
卖出 |
| 09:33:42 |
24.98 |
2 |
3407 |
买入 |
| 09:33:45 |
24.85 |
29 |
3436 |
卖出 |
| 09:33:48 |
24.85 |
4 |
3440 |
卖出 |
| 09:33:51 |
24.85 |
6 |
3446 |
卖出 |
| 09:33:54 |
24.85 |
6 |
3452 |
卖出 |
| 09:33:57 |
24.89 |
8 |
3460 |
买入 |
| 09:34:00 |
24.89 |
5 |
3465 |
买入 |
| 09:34:03 |
24.89 |
2 |
3467 |
买入 |
| 09:34:06 |
24.85 |
20 |
3487 |
卖出 |
| 09:34:09 |
24.87 |
46 |
3533 |
买入 |
| 09:34:12 |
25 |
14 |
3547 |
买入 |
| 09:34:15 |
24.77 |
17 |
3564 |
卖出 |
| 09:34:18 |
25 |
11 |
3575 |
买入 |
| 09:34:21 |
24.82 |
27 |
3602 |
卖出 |
| 09:34:24 |
24.9 |
3 |
3605 |
买入 |
| 09:34:27 |
24.8 |
17 |
3622 |
卖出 |
| 09:34:30 |
24.92 |
13 |
3635 |
买入 |
| 09:34:33 |
24.92 |
4 |
3639 |
买入 |
| 09:34:36 |
24.8 |
5 |
3644 |
卖出 |
| 09:34:39 |
24.88 |
5 |
3649 |
买入 |
| 09:34:45 |
24.79 |
11 |
3660 |
卖出 |
| 09:34:48 |
24.85 |
12 |
3672 |
买入 |
| 09:34:51 |
24.85 |
1 |
3673 |
买入 |
| 09:34:54 |
24.71 |
38 |
3711 |
卖出 |
| 09:34:57 |
24.76 |
50 |
3761 |
买入 |
| 09:35:00 |
24.79 |
101 |
3862 |
买入 |
| 09:35:03 |
25.04 |
27 |
3889 |
买入 |
| 09:35:06 |
24.98 |
34 |
3923 |
卖出 |
| 09:35:09 |
24.98 |
24 |
3947 |
买入 |
| 09:35:12 |
24.88 |
14 |
3961 |
卖出 |
| 09:35:15 |
24.88 |
26 |
3987 |
买入 |
| 09:35:18 |
24.88 |
12 |
3999 |
卖出 |
| 09:35:21 |
24.94 |
14 |
4013 |
买入 |
| 09:35:24 |
24.89 |
4 |
4017 |
卖出 |
| 09:35:30 |
24.89 |
10 |
4027 |
买入 |
| 09:35:33 |
24.9 |
4 |
4031 |
买入 |
| 09:35:36 |
24.86 |
3 |
4034 |
卖出 |
| 09:35:39 |
24.86 |
16 |
4050 |
买入 |
| 09:35:42 |
24.91 |
8 |
4058 |
买入 |
| 09:35:45 |
24.93 |
2 |
4060 |
买入 |
| 09:35:51 |
24.86 |
1 |
4061 |
卖出 |
| 09:35:54 |
24.79 |
27 |
4088 |
卖出 |
| 09:35:57 |
24.9 |
12 |
4100 |
买入 |
| 09:36:00 |
24.91 |
23 |
4123 |
买入 |
| 09:36:03 |
24.93 |
12 |
4135 |
买入 |
| 09:36:06 |
24.89 |
5 |
4140 |
卖出 |
| 09:36:09 |
24.79 |
44 |
4184 |
卖出 |
| 09:36:12 |
24.87 |
5 |
4189 |
买入 |
| 09:36:15 |
24.87 |
15 |
4204 |
买入 |
| 09:36:18 |
24.86 |
2 |
4206 |
买入 |
| 09:36:24 |
24.77 |
12 |
4218 |
卖出 |
| 09:36:27 |
24.84 |
22 |
4240 |
买入 |
| 09:36:30 |
24.79 |
8 |
4248 |
卖出 |
| 09:36:33 |
24.78 |
1 |
4249 |
卖出 |
| 09:36:36 |
24.7 |
2 |
4251 |
卖出 |
| 09:36:39 |
24.7 |
11 |
4262 |
买入 |
| 09:36:42 |
24.7 |
7 |
4269 |
卖出 |
| 09:36:45 |
24.68 |
16 |
4285 |
卖出 |
| 09:36:48 |
24.7 |
6 |
4291 |
买入 |
| 09:36:54 |
24.7 |
15 |
4306 |
买入 |
| 09:36:57 |
24.7 |
8 |
4314 |
买入 |
| 09:37:00 |
24.7 |
16 |
4330 |
买入 |
| 09:37:03 |
24.72 |
18 |
4348 |
买入 |
| 09:37:06 |
24.7 |
5 |
4353 |
卖出 |
| 09:37:09 |
24.76 |
5 |
4358 |
买入 |
| 09:37:12 |
24.7 |
2 |
4360 |
卖出 |
| 09:37:15 |
24.62 |
20 |
4380 |
卖出 |
| 09:37:18 |
24.7 |
28 |
4408 |
买入 |
| 09:37:21 |
24.62 |
13 |
4421 |
卖出 |
| 09:37:24 |
24.63 |
5 |
4426 |
卖出 |
| 09:37:27 |
24.61 |
29 |
4455 |
卖出 |
| 09:37:30 |
24.65 |
11 |
4466 |
买入 |
| 09:37:33 |
24.66 |
47 |
4513 |
买入 |
| 09:37:36 |
24.65 |
7 |
4520 |
卖出 |
| 09:37:39 |
24.61 |
31 |
4551 |
卖出 |
| 09:37:42 |
24.6 |
29 |
4580 |
卖出 |
| 09:37:45 |
24.59 |
31 |
4611 |
卖出 |
| 09:37:48 |
24.63 |
6 |
4617 |
买入 |
| 09:37:54 |
24.54 |
4 |
4621 |
卖出 |
| 09:37:57 |
24.6 |
12 |
4633 |
买入 |
| 09:38:00 |
24.61 |
6 |
4639 |
买入 |
| 09:38:03 |
24.52 |
3 |
4642 |
卖出 |
| 09:38:06 |
24.62 |
22 |
4664 |
买入 |
| 09:38:09 |
24.62 |
6 |
4670 |
买入 |
| 09:38:12 |
24.63 |
29 |
4699 |
买入 |
| 09:38:15 |
24.63 |
48 |
4747 |
买入 |
| 09:38:18 |
24.62 |
31 |
4778 |
卖出 |
| 09:38:21 |
24.63 |
22 |
4800 |
买入 |
| 09:38:24 |
24.63 |
17 |
4817 |
买入 |
| 09:38:27 |
24.63 |
1 |
4818 |
买入 |
| 09:38:33 |
24.63 |
10 |
4828 |
买入 |
| 09:38:36 |
24.63 |
3 |
4831 |
买入 |
| 09:38:39 |
24.63 |
3 |
4834 |
买入 |
| 09:38:42 |
24.68 |
29 |
4863 |
买入 |
| 09:38:45 |
24.68 |
117 |
4980 |
买入 |
| 09:38:48 |
24.7 |
13 |
4993 |
买入 |
| 09:38:51 |
24.7 |
3 |
4996 |
买入 |
| 09:38:54 |
24.7 |
2 |
4998 |
卖出 |
| 09:38:57 |
24.7 |
11 |
5009 |
买入 |
| 09:39:00 |
24.76 |
12 |
5021 |
买入 |
| 09:39:03 |
24.72 |
51 |
5072 |
卖出 |
| 09:39:06 |
24.78 |
6 |
5078 |
卖出 |
| 09:39:09 |
24.78 |
7 |
5085 |
买入 |
| 09:39:12 |
24.82 |
7 |
5092 |
买入 |
| 09:39:15 |
24.71 |
1 |
5093 |
卖出 |
| 09:39:18 |
24.8 |
19 |
5112 |
买入 |
| 09:39:21 |
24.78 |
5 |
5117 |
卖出 |
| 09:39:24 |
24.77 |
3 |
5120 |
买入 |
| 09:39:27 |
24.78 |
45 |
5165 |
买入 |
| 09:39:30 |
24.79 |
16 |
5181 |
买入 |
| 09:39:33 |
24.79 |
15 |
5196 |
买入 |
| 09:39:36 |
24.79 |
26 |
5222 |
买入 |
| 09:39:39 |
24.78 |
13 |
5235 |
卖出 |
| 09:39:42 |
24.77 |
2 |
5237 |
卖出 |
| 09:39:45 |
24.77 |
3 |
5240 |
买入 |
| 09:39:54 |
24.76 |
1 |
5241 |
买入 |
| 09:40:00 |
24.75 |
3 |
5244 |
买入 |
| 09:40:06 |
24.75 |
4 |
5248 |
买入 |
| 09:40:09 |
24.76 |
1 |
5249 |
买入 |
| 09:40:12 |
24.77 |
25 |
5274 |
买入 |
| 09:40:15 |
24.84 |
38 |
5312 |
买入 |
| 09:40:18 |
25 |
97 |
5409 |
买入 |
| 09:40:21 |
24.89 |
21 |
5430 |
卖出 |
| 09:40:24 |
24.89 |
3 |
5433 |
卖出 |
| 09:40:27 |
24.89 |
15 |
5448 |
买入 |
| 09:40:30 |
24.89 |
16 |
5464 |
买入 |
| 09:40:33 |
24.98 |
16 |
5480 |
买入 |
| 09:40:36 |
24.98 |
69 |
5549 |
买入 |
| 09:40:39 |
24.91 |
40 |
5589 |
卖出 |
| 09:40:42 |
24.93 |
8 |
5597 |
买入 |
| 09:40:45 |
24.89 |
4 |
5601 |
卖出 |
| 09:40:48 |
25 |
50 |
5651 |
买入 |
| 09:40:51 |
24.9 |
5 |
5656 |
买入 |
| 09:40:54 |
24.9 |
3 |
5659 |
买入 |
| 09:40:57 |
24.9 |
2 |
5661 |
卖出 |
| 09:41:00 |
24.88 |
15 |
5676 |
卖出 |
| 09:41:03 |
24.88 |
12 |
5688 |
买入 |
| 09:41:06 |
24.9 |
10 |
5698 |
买入 |
| 09:41:09 |
24.9 |
8 |
5706 |
买入 |
| 09:41:12 |
24.9 |
9 |
5715 |
卖出 |
| 09:41:15 |
24.9 |
10 |
5725 |
买入 |
| 09:41:18 |
24.89 |
16 |
5741 |
卖出 |
| 09:41:21 |
24.88 |
22 |
5763 |
卖出 |
| 09:41:24 |
24.95 |
42 |
5805 |
买入 |
| 09:41:27 |
24.97 |
7 |
5812 |
买入 |
| 09:41:30 |
24.92 |
10 |
5822 |
卖出 |
| 09:41:33 |
24.96 |
6 |
5828 |
买入 |
| 09:41:36 |
24.98 |
5 |
5833 |
买入 |
| 09:41:39 |
24.98 |
13 |
5846 |
买入 |
| 09:41:42 |
24.96 |
2 |
5848 |
卖出 |
| 09:41:45 |
24.98 |
4 |
5852 |
买入 |
| 09:41:48 |
24.97 |
3 |
5855 |
卖出 |
| 09:41:54 |
24.91 |
3 |
5858 |
卖出 |
| 09:41:57 |
24.9 |
10 |
5868 |
卖出 |
| 09:42:00 |
24.96 |
12 |
5880 |
买入 |
| 09:42:03 |
24.95 |
9 |
5889 |
卖出 |
| 09:42:06 |
24.94 |
6 |
5895 |
卖出 |
| 09:42:12 |
24.84 |
8 |
5903 |
卖出 |
| 09:42:15 |
24.88 |
7 |
5910 |
买入 |
| 09:42:18 |
24.92 |
17 |
5927 |
买入 |
| 09:42:21 |
24.93 |
5 |
5932 |
买入 |
| 09:42:24 |
24.93 |
2 |
5934 |
买入 |
| 09:42:27 |
24.94 |
21 |
5955 |
买入 |
| 09:42:30 |
24.96 |
11 |
5966 |
买入 |
| 09:42:33 |
24.98 |
4 |
5970 |
买入 |
| 09:42:36 |
24.98 |
5 |
5975 |
买入 |
| 09:42:39 |
24.93 |
15 |
5990 |
卖出 |
| 09:42:42 |
24.97 |
1 |
5991 |
买入 |
| 09:42:45 |
24.98 |
9 |
6000 |
买入 |
| 09:42:48 |
24.97 |
4 |
6004 |
卖出 |
| 09:42:57 |
24.97 |
5 |
6009 |
买入 |
| 09:43:00 |
24.97 |
13 |
6022 |
买入 |
| 09:43:03 |
24.97 |
3 |
6025 |
买入 |
| 09:43:06 |
24.97 |
3 |
6028 |
买入 |
| 09:43:09 |
24.97 |
57 |
6085 |
买入 |
| 09:43:12 |
25 |
37 |
6122 |
买入 |
| 09:43:15 |
25.02 |
41 |
6163 |
买入 |
| 09:43:18 |
25.01 |
9 |
6172 |
买入 |
| 09:43:21 |
25.06 |
11 |
6183 |
买入 |
| 09:43:24 |
25.06 |
2 |
6185 |
买入 |
| 09:43:27 |
24.95 |
27 |
6212 |
卖出 |
| 09:43:30 |
25 |
12 |
6224 |
买入 |
| 09:43:33 |
25 |
4 |
6228 |
买入 |
| 09:43:36 |
24.91 |
10 |
6238 |
卖出 |
| 09:43:39 |
25 |
1 |
6239 |
买入 |
| 09:43:51 |
24.93 |
8 |
6247 |
卖出 |
| 09:43:54 |
24.88 |
21 |
6268 |
卖出 |
| 09:43:57 |
24.85 |
27 |
6295 |
卖出 |
| 09:44:00 |
24.85 |
27 |
6322 |
买入 |
| 09:44:03 |
24.85 |
14 |
6336 |
买入 |
| 09:44:06 |
24.9 |
57 |
6393 |
买入 |
| 09:44:09 |
24.94 |
11 |
6404 |
买入 |
| 09:44:12 |
24.93 |
34 |
6438 |
卖出 |
| 09:44:15 |
24.93 |
4 |
6442 |
买入 |
| 09:44:18 |
24.86 |
2 |
6444 |
卖出 |