瑞丰高材[300243]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.01 |
1 |
1 |
集合竞价 |
| 09:23:57 |
8 |
31 |
31 |
集合竞价 |
| 09:24:24 |
8 |
31 |
31 |
集合竞价 |
| 09:24:33 |
8 |
35 |
35 |
集合竞价 |
| 09:24:51 |
8 |
35 |
35 |
集合竞价 |
| 09:25:00 |
8 |
47 |
47 |
集合竞价 |
| 09:25:03 |
8 |
79 |
126 |
买入 |
| 09:30:03 |
7.99 |
20 |
146 |
卖出 |
| 09:30:06 |
7.96 |
45 |
191 |
卖出 |
| 09:30:12 |
7.96 |
39 |
230 |
买入 |
| 09:30:15 |
7.95 |
2 |
232 |
卖出 |
| 09:30:18 |
7.96 |
8 |
240 |
买入 |
| 09:30:24 |
7.91 |
106 |
346 |
卖出 |
| 09:30:27 |
7.91 |
135 |
481 |
卖出 |
| 09:30:30 |
7.96 |
3 |
484 |
买入 |
| 09:30:33 |
7.92 |
16 |
500 |
卖出 |
| 09:30:36 |
7.96 |
5 |
505 |
买入 |
| 09:30:45 |
7.9 |
38 |
543 |
卖出 |
| 09:30:51 |
7.9 |
19 |
562 |
卖出 |
| 09:30:54 |
7.9 |
23 |
585 |
买入 |
| 09:30:57 |
7.9 |
30 |
615 |
买入 |
| 09:31:00 |
7.9 |
2 |
617 |
买入 |
| 09:31:03 |
7.9 |
51 |
668 |
买入 |
| 09:31:06 |
7.9 |
264 |
932 |
买入 |
| 09:31:09 |
7.9 |
288 |
1220 |
买入 |
| 09:31:12 |
7.97 |
3 |
1223 |
买入 |
| 09:31:15 |
7.96 |
15 |
1238 |
卖出 |
| 09:31:18 |
7.97 |
292 |
1530 |
买入 |
| 09:31:21 |
7.97 |
1 |
1531 |
买入 |
| 09:31:24 |
7.97 |
22 |
1553 |
买入 |
| 09:31:27 |
7.98 |
44 |
1597 |
买入 |
| 09:31:30 |
7.98 |
2 |
1599 |
买入 |
| 09:31:36 |
7.98 |
2 |
1601 |
卖出 |
| 09:31:39 |
7.97 |
7 |
1608 |
卖出 |
| 09:31:42 |
7.97 |
1 |
1609 |
买入 |
| 09:31:45 |
7.96 |
36 |
1645 |
卖出 |
| 09:31:48 |
7.97 |
59 |
1704 |
买入 |
| 09:31:51 |
7.96 |
13 |
1717 |
卖出 |
| 09:31:57 |
7.96 |
12 |
1729 |
买入 |
| 09:32:03 |
7.96 |
9 |
1738 |
买入 |
| 09:32:09 |
7.96 |
12 |
1750 |
买入 |
| 09:32:15 |
7.96 |
2 |
1752 |
卖出 |
| 09:32:18 |
7.98 |
33 |
1785 |
买入 |
| 09:32:36 |
7.98 |
5 |
1790 |
买入 |
| 09:32:42 |
7.98 |
1 |
1791 |
买入 |
| 09:32:57 |
7.98 |
2 |
1793 |
买入 |
| 09:33:00 |
7.97 |
10 |
1803 |
卖出 |
| 09:33:06 |
7.97 |
11 |
1814 |
卖出 |
| 09:33:09 |
7.96 |
11 |
1825 |
卖出 |
| 09:33:12 |
7.97 |
41 |
1866 |
买入 |
| 09:33:15 |
7.98 |
10 |
1876 |
买入 |
| 09:33:24 |
7.98 |
2 |
1878 |
买入 |
| 09:33:42 |
7.98 |
5 |
1883 |
买入 |
| 09:33:48 |
7.99 |
64 |
1947 |
买入 |
| 09:33:54 |
8.01 |
2 |
1949 |
买入 |
| 09:33:57 |
8 |
1 |
1950 |
卖出 |
| 09:34:00 |
7.96 |
88 |
2038 |
卖出 |
| 09:34:03 |
7.97 |
15 |
2053 |
买入 |
| 09:34:12 |
8 |
9 |
2062 |
买入 |
| 09:34:15 |
7.99 |
54 |
2116 |
卖出 |
| 09:34:21 |
8.01 |
17 |
2133 |
买入 |
| 09:34:24 |
8.01 |
31 |
2164 |
卖出 |
| 09:34:27 |
8 |
18 |
2182 |
买入 |
| 09:34:30 |
8.02 |
2 |
2184 |
买入 |
| 09:34:36 |
8.02 |
18 |
2202 |
买入 |
| 09:34:39 |
8.02 |
50 |
2252 |
买入 |
| 09:34:42 |
8.02 |
7 |
2259 |
买入 |
| 09:34:48 |
8.03 |
8 |
2267 |
买入 |
| 09:34:51 |
8.03 |
13 |
2280 |
买入 |
| 09:34:54 |
8.01 |
10 |
2290 |
卖出 |
| 09:34:57 |
8.02 |
1 |
2291 |
买入 |
| 09:35:03 |
8.02 |
5 |
2296 |
买入 |
| 09:35:06 |
8.02 |
5 |
2301 |
卖出 |
| 09:35:09 |
8.02 |
13 |
2314 |
卖出 |
| 09:35:12 |
8.02 |
1 |
2315 |
卖出 |
| 09:35:15 |
8.02 |
1 |
2316 |
卖出 |
| 09:35:18 |
8.04 |
5 |
2321 |
买入 |
| 09:35:21 |
8.04 |
5 |
2326 |
买入 |
| 09:35:24 |
8.04 |
6 |
2332 |
买入 |
| 09:35:30 |
8.02 |
1 |
2333 |
卖出 |
| 09:35:33 |
8.02 |
4 |
2337 |
卖出 |
| 09:35:36 |
8.02 |
4 |
2341 |
卖出 |
| 09:35:39 |
8.04 |
12 |
2353 |
买入 |
| 09:35:42 |
8.04 |
2 |
2355 |
买入 |
| 09:35:48 |
8.06 |
50 |
2405 |
买入 |
| 09:36:03 |
8.06 |
17 |
2422 |
买入 |
| 09:36:06 |
8.04 |
10 |
2432 |
卖出 |
| 09:36:09 |
8.05 |
1 |
2433 |
买入 |
| 09:36:12 |
8.04 |
1 |
2434 |
卖出 |
| 09:36:18 |
8.06 |
100 |
2534 |
买入 |
| 09:36:21 |
8.02 |
1 |
2535 |
卖出 |
| 09:36:30 |
8.04 |
2 |
2537 |
卖出 |
| 09:36:36 |
8.04 |
2 |
2539 |
买入 |
| 09:36:45 |
8.03 |
1 |
2540 |
卖出 |
| 09:36:54 |
8.04 |
14 |
2554 |
买入 |
| 09:36:57 |
8.04 |
4 |
2558 |
买入 |
| 09:37:00 |
8.04 |
1 |
2559 |
买入 |
| 09:37:06 |
8.04 |
3 |
2562 |
买入 |
| 09:37:12 |
8.03 |
48 |
2610 |
卖出 |
| 09:37:42 |
8.04 |
14 |
2624 |
买入 |
| 09:37:48 |
8.06 |
1 |
2625 |
买入 |
| 09:37:54 |
8.04 |
1 |
2626 |
卖出 |
| 09:37:57 |
8.04 |
1 |
2627 |
卖出 |
| 09:38:06 |
8.03 |
8 |
2635 |
卖出 |
| 09:38:09 |
8.03 |
11 |
2646 |
买入 |
| 09:38:15 |
8.05 |
11 |
2657 |
买入 |
| 09:38:36 |
8.03 |
8 |
2665 |
卖出 |
| 09:38:39 |
8.03 |
6 |
2671 |
卖出 |
| 09:38:42 |
8.04 |
26 |
2697 |
买入 |
| 09:38:45 |
8.05 |
5 |
2702 |
买入 |
| 09:38:51 |
8.05 |
2 |
2704 |
买入 |
| 09:38:57 |
8.04 |
15 |
2719 |
卖出 |
| 09:39:06 |
8.03 |
106 |
2825 |
卖出 |
| 09:39:15 |
8.03 |
59 |
2884 |
买入 |
| 09:39:21 |
8.05 |
1 |
2885 |
买入 |
| 09:39:30 |
8.05 |
13 |
2898 |
买入 |
| 09:39:33 |
8.05 |
9 |
2907 |
买入 |
| 09:39:39 |
8.04 |
14 |
2921 |
卖出 |
| 09:39:45 |
8.05 |
2 |
2923 |
买入 |
| 09:39:51 |
8.07 |
2 |
2925 |
买入 |
| 09:40:00 |
8.05 |
1 |
2926 |
卖出 |
| 09:40:06 |
8.04 |
2 |
2928 |
卖出 |
| 09:40:09 |
8.03 |
32 |
2960 |
卖出 |
| 09:40:12 |
8.03 |
2 |
2962 |
卖出 |
| 09:40:18 |
8.04 |
1 |
2963 |
买入 |
| 09:40:21 |
8.04 |
4 |
2967 |
买入 |
| 09:40:27 |
8.04 |
8 |
2975 |
卖出 |
| 09:40:30 |
8.04 |
3 |
2978 |
买入 |
| 09:40:51 |
8.04 |
4 |
2982 |
卖出 |
| 09:40:57 |
8.05 |
2 |
2984 |
买入 |
| 09:41:03 |
8.05 |
2 |
2986 |
卖出 |
| 09:41:06 |
8.05 |
1 |
2987 |
买入 |
| 09:41:12 |
8.05 |
7 |
2994 |
买入 |
| 09:41:27 |
8.05 |
41 |
3035 |
卖出 |
| 09:41:30 |
8.05 |
9 |
3044 |
卖出 |
| 09:41:57 |
8.04 |
10 |
3054 |
卖出 |
| 09:42:00 |
8.04 |
2 |
3056 |
买入 |
| 09:42:03 |
8.04 |
2 |
3058 |
买入 |
| 09:42:09 |
8.04 |
3 |
3061 |
买入 |
| 09:42:12 |
8.03 |
4 |
3065 |
卖出 |
| 09:42:30 |
8.04 |
1 |
3066 |
买入 |
| 09:42:33 |
8.04 |
1 |
3067 |
买入 |
| 09:42:48 |
8.04 |
3 |
3070 |
买入 |
| 09:42:51 |
8.04 |
43 |
3113 |
买入 |
| 09:42:54 |
8.04 |
1 |
3114 |
买入 |
| 09:42:57 |
8.04 |
8 |
3122 |
买入 |
| 09:43:09 |
8.04 |
37 |
3159 |
卖出 |
| 09:43:12 |
8.04 |
2 |
3161 |
买入 |
| 09:43:18 |
8.04 |
2 |
3163 |
买入 |
| 09:43:27 |
8.04 |
2 |
3165 |
买入 |
| 09:43:30 |
8.03 |
57 |
3222 |
卖出 |
| 09:43:36 |
8.05 |
1 |
3223 |
买入 |
| 09:43:39 |
8.05 |
2 |
3225 |
买入 |
| 09:43:42 |
8.05 |
1 |
3226 |
买入 |
| 09:43:48 |
8.05 |
1 |
3227 |
买入 |
| 09:43:51 |
8.05 |
2 |
3229 |
买入 |
| 09:43:57 |
8.05 |
5 |
3234 |
买入 |
| 09:44:00 |
8.05 |
3 |
3237 |
买入 |
| 09:44:09 |
8.05 |
2 |
3239 |
买入 |
| 09:44:12 |
8.05 |
2 |
3241 |
买入 |
| 09:44:18 |
8.04 |
1 |
3242 |
卖出 |
| 09:44:21 |
8.05 |
2 |
3244 |
买入 |
| 09:44:27 |
8.05 |
1 |
3245 |
买入 |
| 09:44:30 |
8.05 |
2 |
3247 |
买入 |
| 09:44:36 |
8.05 |
1 |
3248 |
买入 |
| 09:44:39 |
8.05 |
2 |
3250 |
买入 |
| 09:44:42 |
8.05 |
67 |
3317 |
买入 |
| 09:44:45 |
8.06 |
1 |
3318 |
买入 |
| 09:44:51 |
8.06 |
3 |
3321 |
买入 |
| 09:44:54 |
8.06 |
2 |
3323 |
买入 |
| 09:45:00 |
8.05 |
36 |
3359 |
卖出 |
| 09:45:03 |
8.05 |
5 |
3364 |
买入 |
| 09:45:06 |
8.04 |
1 |
3365 |
卖出 |
| 09:45:09 |
8.05 |
9 |
3374 |
买入 |
| 09:45:12 |
8.05 |
1 |
3375 |
买入 |
| 09:45:21 |
8.05 |
4 |
3379 |
买入 |
| 09:45:24 |
8.05 |
1 |
3380 |
买入 |
| 09:45:27 |
8.04 |
1 |
3381 |
卖出 |
| 09:45:36 |
8.05 |
3 |
3384 |
买入 |
| 09:45:48 |
8.05 |
1 |
3385 |
卖出 |
| 09:45:51 |
8.06 |
3 |
3388 |
买入 |
| 09:45:54 |
8.07 |
2 |
3390 |
买入 |
| 09:45:57 |
8.06 |
6 |
3396 |
卖出 |
| 09:46:00 |
8.06 |
4 |
3400 |
卖出 |
| 09:46:03 |
8.06 |
4 |
3404 |
卖出 |
| 09:46:06 |
8.06 |
11 |
3415 |
买入 |
| 09:46:09 |
8.06 |
1 |
3416 |
买入 |
| 09:46:36 |
8.05 |
1 |
3417 |
卖出 |
| 09:46:39 |
8.06 |
3 |
3420 |
买入 |
| 09:46:48 |
8.06 |
1 |
3421 |
买入 |
| 09:47:03 |
8.06 |
1 |
3422 |
买入 |
| 09:47:06 |
8.05 |
21 |
3443 |
卖出 |
| 09:47:09 |
8.04 |
4 |
3447 |
买入 |
| 09:47:30 |
8.04 |
43 |
3490 |
买入 |
| 09:47:36 |
8.04 |
1 |
3491 |
买入 |
| 09:47:42 |
8.04 |
37 |
3528 |
买入 |
| 09:47:45 |
8.03 |
1 |
3529 |
卖出 |
| 09:47:48 |
8.06 |
48 |
3577 |
买入 |
| 09:47:54 |
8.03 |
106 |
3683 |
卖出 |
| 09:48:00 |
8.05 |
1 |
3684 |
买入 |
| 09:48:09 |
8.05 |
2 |
3686 |
买入 |
| 09:48:27 |
8.05 |
3 |
3689 |
买入 |
| 09:48:33 |
8.05 |
1 |
3690 |
卖出 |
| 09:48:36 |
8.05 |
1 |
3691 |
卖出 |
| 09:48:39 |
8.03 |
88 |
3779 |
卖出 |
| 09:48:48 |
8.05 |
1 |
3780 |
买入 |
| 09:48:54 |
8.04 |
1 |
3781 |
卖出 |
| 09:48:57 |
8.04 |
3 |
3784 |
卖出 |
| 09:49:03 |
8.04 |
3 |
3787 |
卖出 |
| 09:49:06 |
8.04 |
132 |
3919 |
卖出 |
| 09:49:09 |
8.04 |
2 |
3921 |
卖出 |
| 09:49:12 |
8.04 |
3 |
3924 |
卖出 |
| 09:49:15 |
8.04 |
1 |
3925 |
买入 |
| 09:49:18 |
8.02 |
47 |
3972 |
卖出 |
| 09:49:21 |
8.02 |
11 |
3983 |
卖出 |
| 09:49:24 |
8.02 |
4 |
3987 |
卖出 |
| 09:49:27 |
8.03 |
90 |
4077 |
买入 |
| 09:49:30 |
8.03 |
2 |
4079 |
买入 |
| 09:49:39 |
8.03 |
2 |
4081 |
买入 |
| 09:49:42 |
8.03 |
3 |
4084 |
买入 |
| 09:49:45 |
8.03 |
3 |
4087 |
买入 |
| 09:50:03 |
8.02 |
1 |
4088 |
卖出 |
| 09:50:09 |
8.03 |
3 |
4091 |
买入 |
| 09:50:15 |
8.02 |
6 |
4097 |
卖出 |
| 09:50:36 |
8.03 |
1 |
4098 |
买入 |
| 09:50:45 |
8.03 |
2 |
4100 |
买入 |
| 09:50:48 |
8.03 |
2 |
4102 |
买入 |
| 09:50:54 |
8.03 |
2 |
4104 |
买入 |
| 09:51:00 |
8.03 |
8 |
4112 |
买入 |
| 09:51:03 |
8.03 |
2 |
4114 |
买入 |
| 09:51:09 |
8.03 |
3 |
4117 |
买入 |
| 09:51:12 |
8.03 |
2 |
4119 |
买入 |
| 09:51:18 |
8.03 |
2 |
4121 |
买入 |
| 09:51:21 |
8.03 |
1 |
4122 |
买入 |
| 09:51:24 |
8.03 |
1 |
4123 |
买入 |
| 09:51:30 |
8.03 |
1 |
4124 |
买入 |
| 09:51:36 |
8.03 |
4 |
4128 |
买入 |
| 09:51:39 |
8.03 |
16 |
4144 |
买入 |
| 09:51:42 |
8.03 |
16 |
4160 |
买入 |
| 09:51:51 |
8.03 |
2 |
4162 |
卖出 |
| 09:51:54 |
8.07 |
1 |
4163 |
买入 |
| 09:51:57 |
8.05 |
1 |
4164 |
卖出 |
| 09:52:09 |
8.05 |
2 |
4166 |
买入 |
| 09:52:15 |
8.05 |
6 |
4172 |
买入 |
| 09:52:21 |
8.05 |
2 |
4174 |
卖出 |
| 09:52:33 |
8.06 |
13 |
4187 |
买入 |
| 09:52:45 |
8.05 |
14 |
4201 |
卖出 |
| 09:52:57 |
8.05 |
4 |
4205 |
买入 |
| 09:53:00 |
8.05 |
12 |
4217 |
买入 |
| 09:53:03 |
8.05 |
7 |
4224 |
买入 |
| 09:53:12 |
8.05 |
2 |
4226 |
买入 |
| 09:53:15 |
8.05 |
2 |
4228 |
买入 |
| 09:53:18 |
8.05 |
2 |
4230 |
买入 |
| 09:53:24 |
8.05 |
1 |
4231 |
买入 |
| 09:53:30 |
8.04 |
1 |
4232 |
卖出 |
| 09:53:33 |
8.05 |
1 |
4233 |
买入 |
| 09:53:36 |
8.05 |
1 |
4234 |
买入 |
| 09:53:48 |
8.04 |
23 |
4257 |
卖出 |
| 09:54:00 |
8.04 |
1 |
4258 |
买入 |
| 09:54:06 |
8.04 |
5 |
4263 |
买入 |
| 09:54:09 |
8.04 |
3 |
4266 |
买入 |
| 09:54:12 |
8.04 |
3 |
4269 |
买入 |
| 09:54:15 |
8.04 |
1 |
4270 |
买入 |
| 09:54:18 |
8.04 |
1 |
4271 |
买入 |
| 09:54:21 |
8.04 |
2 |
4273 |
买入 |
| 09:54:27 |
8.04 |
1 |
4274 |
买入 |
| 09:54:36 |
8.03 |
4 |
4278 |
卖出 |
| 09:55:06 |
8.05 |
326 |
4604 |
买入 |
| 09:55:21 |
8.06 |
1 |
4605 |
买入 |
| 09:55:27 |
8.06 |
6 |
4611 |
买入 |
| 09:55:30 |
8.06 |
2 |
4613 |
买入 |
| 09:55:33 |
8.06 |
1 |
4614 |
买入 |
| 09:55:36 |
8.06 |
4 |
4618 |
买入 |
| 09:55:45 |
8.05 |
1 |
4619 |
卖出 |
| 09:55:48 |
8.06 |
4 |
4623 |
买入 |
| 09:55:51 |
8.05 |
2 |
4625 |
卖出 |
| 09:55:57 |
8.05 |
2 |
4627 |
卖出 |
| 09:56:03 |
8.05 |
1 |
4628 |
买入 |
| 09:56:06 |
8.04 |
1 |
4629 |
卖出 |
| 09:56:12 |
8.05 |
6 |
4635 |
买入 |
| 09:56:24 |
8.05 |
4 |
4639 |
买入 |
| 09:56:33 |
8.06 |
13 |
4652 |
买入 |
| 09:56:42 |
8.06 |
2 |
4654 |
买入 |
| 09:57:00 |
8.05 |
1 |
4655 |
买入 |
| 09:57:09 |
8.03 |
120 |
4775 |
卖出 |
| 09:57:12 |
8.04 |
9 |
4784 |
卖出 |
| 09:57:15 |
8.04 |
1 |
4785 |
卖出 |
| 09:57:30 |
8.04 |
1 |
4786 |
卖出 |
| 09:57:48 |
8.04 |
8 |
4794 |
卖出 |
| 09:57:54 |
8.04 |
3 |
4797 |
买入 |
| 09:58:00 |
8.05 |
1 |
4798 |
买入 |
| 09:58:06 |
8.04 |
1 |
4799 |
买入 |
| 09:58:18 |
8.04 |
2 |
4801 |
卖出 |
| 09:58:27 |
8.04 |
3 |
4804 |
卖出 |
| 09:58:30 |
8.02 |
16 |
4820 |
卖出 |
| 09:58:36 |
8.04 |
3 |
4823 |
买入 |
| 09:59:12 |
8.03 |
1 |
4824 |
卖出 |
| 09:59:42 |
8.03 |
16 |
4840 |
卖出 |
| 10:00:12 |
8.02 |
2 |
4842 |
卖出 |
| 10:00:21 |
8.02 |
2 |
4844 |
卖出 |