国瑞科技[300600]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:12 |
7.99 |
1 |
1 |
集合竞价 |
| 09:18:21 |
8 |
0 |
0 |
集合竞价 |
| 09:21:33 |
7.99 |
1 |
1 |
集合竞价 |
| 09:23:03 |
7.9 |
30 |
30 |
集合竞价 |
| 09:24:51 |
7.9 |
33 |
33 |
集合竞价 |
| 09:25:00 |
7.9 |
40 |
40 |
集合竞价 |
| 09:25:03 |
7.97 |
48 |
88 |
买入 |
| 09:30:03 |
7.98 |
75 |
163 |
买入 |
| 09:30:06 |
7.95 |
77 |
240 |
卖出 |
| 09:30:09 |
7.95 |
7 |
247 |
买入 |
| 09:30:12 |
7.91 |
7 |
254 |
卖出 |
| 09:30:21 |
7.95 |
66 |
320 |
买入 |
| 09:30:24 |
7.95 |
62 |
382 |
买入 |
| 09:30:27 |
7.95 |
81 |
463 |
买入 |
| 09:30:30 |
7.95 |
9 |
472 |
卖出 |
| 09:30:33 |
7.96 |
1 |
473 |
卖出 |
| 09:30:39 |
7.94 |
128 |
601 |
卖出 |
| 09:30:45 |
7.96 |
1 |
602 |
买入 |
| 09:30:48 |
7.92 |
41 |
643 |
卖出 |
| 09:30:51 |
7.96 |
64 |
707 |
买入 |
| 09:30:54 |
7.97 |
129 |
836 |
买入 |
| 09:30:57 |
7.96 |
4 |
840 |
卖出 |
| 09:31:00 |
7.96 |
4 |
844 |
买入 |
| 09:31:03 |
7.96 |
8 |
852 |
买入 |
| 09:31:06 |
7.97 |
33 |
885 |
买入 |
| 09:31:09 |
8 |
244 |
1129 |
买入 |
| 09:31:15 |
7.99 |
124 |
1253 |
卖出 |
| 09:31:18 |
8.01 |
28 |
1281 |
买入 |
| 09:31:21 |
8.01 |
86 |
1367 |
买入 |
| 09:31:24 |
8.01 |
4 |
1371 |
买入 |
| 09:31:30 |
8.02 |
6 |
1377 |
卖出 |
| 09:31:33 |
8.05 |
76 |
1453 |
买入 |
| 09:31:39 |
8.05 |
37 |
1490 |
买入 |
| 09:31:42 |
8.03 |
21 |
1511 |
卖出 |
| 09:31:45 |
8.03 |
55 |
1566 |
卖出 |
| 09:31:51 |
8.03 |
25 |
1591 |
买入 |
| 09:31:54 |
8.05 |
34 |
1625 |
买入 |
| 09:31:57 |
8.07 |
69 |
1694 |
买入 |
| 09:32:00 |
8.07 |
72 |
1766 |
买入 |
| 09:32:03 |
8.01 |
119 |
1885 |
卖出 |
| 09:32:06 |
8.06 |
32 |
1917 |
买入 |
| 09:32:09 |
8.07 |
94 |
2011 |
买入 |
| 09:32:21 |
8.06 |
4 |
2015 |
买入 |
| 09:32:33 |
8.07 |
80 |
2095 |
买入 |
| 09:32:42 |
8.06 |
51 |
2146 |
买入 |
| 09:33:03 |
8.01 |
81 |
2227 |
卖出 |
| 09:33:18 |
8.04 |
10 |
2237 |
买入 |
| 09:33:21 |
8.06 |
4 |
2241 |
买入 |
| 09:33:24 |
8.05 |
13 |
2254 |
卖出 |
| 09:33:27 |
8.06 |
9 |
2263 |
卖出 |
| 09:33:30 |
8.08 |
396 |
2659 |
买入 |
| 09:33:33 |
8.05 |
21 |
2680 |
卖出 |
| 09:33:39 |
8.06 |
6 |
2686 |
买入 |
| 09:33:45 |
8.05 |
4 |
2690 |
卖出 |
| 09:33:51 |
8.06 |
1 |
2691 |
卖出 |
| 09:33:54 |
8.06 |
1 |
2692 |
买入 |
| 09:34:00 |
8.09 |
105 |
2797 |
买入 |
| 09:34:03 |
8.07 |
70 |
2867 |
卖出 |
| 09:34:09 |
8.07 |
3 |
2870 |
买入 |
| 09:34:12 |
8.07 |
5 |
2875 |
买入 |
| 09:34:15 |
8.08 |
5 |
2880 |
买入 |
| 09:34:18 |
8.08 |
8 |
2888 |
买入 |
| 09:34:21 |
8.09 |
18 |
2906 |
买入 |
| 09:34:27 |
8.08 |
4 |
2910 |
卖出 |
| 09:34:30 |
8.08 |
3 |
2913 |
卖出 |
| 09:34:33 |
8.06 |
14 |
2927 |
卖出 |
| 09:34:36 |
8.07 |
3 |
2930 |
买入 |
| 09:34:48 |
8.07 |
15 |
2945 |
买入 |
| 09:34:51 |
8.06 |
13 |
2958 |
卖出 |
| 09:34:54 |
8.06 |
2 |
2960 |
卖出 |
| 09:34:57 |
8.07 |
11 |
2971 |
买入 |
| 09:35:00 |
8.07 |
15 |
2986 |
卖出 |
| 09:35:03 |
8.06 |
13 |
2999 |
卖出 |
| 09:35:06 |
8.05 |
120 |
3119 |
卖出 |
| 09:35:09 |
8.06 |
27 |
3146 |
买入 |
| 09:35:12 |
8.06 |
60 |
3206 |
买入 |
| 09:35:15 |
8.06 |
34 |
3240 |
买入 |
| 09:35:18 |
8.06 |
12 |
3252 |
买入 |
| 09:35:21 |
8.09 |
73 |
3325 |
买入 |
| 09:35:24 |
8.06 |
7 |
3332 |
卖出 |
| 09:35:27 |
8.06 |
5 |
3337 |
卖出 |
| 09:35:30 |
8.06 |
1 |
3338 |
卖出 |
| 09:35:33 |
8.06 |
124 |
3462 |
卖出 |
| 09:35:39 |
8.06 |
48 |
3510 |
买入 |
| 09:35:45 |
8.06 |
1 |
3511 |
买入 |
| 09:36:00 |
8.06 |
17 |
3528 |
买入 |
| 09:36:09 |
8.07 |
23 |
3551 |
买入 |
| 09:36:12 |
8.08 |
49 |
3600 |
买入 |
| 09:36:15 |
8.07 |
2 |
3602 |
卖出 |
| 09:36:27 |
8.09 |
22 |
3624 |
买入 |
| 09:36:30 |
8.07 |
1 |
3625 |
卖出 |
| 09:36:36 |
8.09 |
7 |
3632 |
买入 |
| 09:36:39 |
8.08 |
1 |
3633 |
卖出 |
| 09:36:42 |
8.09 |
2 |
3635 |
买入 |
| 09:36:51 |
8.09 |
50 |
3685 |
买入 |
| 09:36:57 |
8.1 |
4 |
3689 |
买入 |
| 09:37:00 |
8.09 |
8 |
3697 |
卖出 |
| 09:37:03 |
8.09 |
8 |
3705 |
买入 |
| 09:37:06 |
8.09 |
1 |
3706 |
买入 |
| 09:37:12 |
8.09 |
13 |
3719 |
买入 |
| 09:37:18 |
8.09 |
9 |
3728 |
买入 |
| 09:37:21 |
8.09 |
2 |
3730 |
买入 |
| 09:37:33 |
8.09 |
1 |
3731 |
买入 |
| 09:37:36 |
8.08 |
27 |
3758 |
卖出 |
| 09:37:42 |
8.07 |
1 |
3759 |
卖出 |
| 09:37:45 |
8.07 |
6 |
3765 |
卖出 |
| 09:37:48 |
8.07 |
10 |
3775 |
卖出 |
| 09:37:57 |
8.08 |
62 |
3837 |
买入 |
| 09:38:00 |
8.08 |
23 |
3860 |
卖出 |
| 09:38:12 |
8.08 |
12 |
3872 |
卖出 |
| 09:38:21 |
8.09 |
59 |
3931 |
买入 |
| 09:38:27 |
8.1 |
21 |
3952 |
买入 |
| 09:38:30 |
8.11 |
183 |
4135 |
买入 |
| 09:38:33 |
8.12 |
10 |
4145 |
买入 |
| 09:38:36 |
8.12 |
10 |
4155 |
买入 |
| 09:38:42 |
8.12 |
15 |
4170 |
卖出 |
| 09:38:45 |
8.12 |
14 |
4184 |
卖出 |
| 09:38:48 |
8.11 |
13 |
4197 |
卖出 |
| 09:38:51 |
8.12 |
7 |
4204 |
买入 |
| 09:38:54 |
8.12 |
3 |
4207 |
买入 |
| 09:39:03 |
8.12 |
3 |
4210 |
买入 |
| 09:39:09 |
8.12 |
9 |
4219 |
买入 |
| 09:39:12 |
8.11 |
14 |
4233 |
卖出 |
| 09:39:15 |
8.12 |
5 |
4238 |
买入 |
| 09:39:18 |
8.11 |
26 |
4264 |
卖出 |
| 09:39:21 |
8.12 |
38 |
4302 |
买入 |
| 09:39:24 |
8.11 |
12 |
4314 |
卖出 |
| 09:39:30 |
8.11 |
20 |
4334 |
卖出 |
| 09:39:33 |
8.13 |
518 |
4852 |
买入 |
| 09:39:36 |
8.12 |
20 |
4872 |
卖出 |
| 09:39:48 |
8.12 |
100 |
4972 |
卖出 |
| 09:39:51 |
8.13 |
7 |
4979 |
买入 |
| 09:39:54 |
8.13 |
17 |
4996 |
买入 |
| 09:39:57 |
8.15 |
39 |
5035 |
买入 |
| 09:40:00 |
8.13 |
2 |
5037 |
卖出 |
| 09:40:03 |
8.13 |
3 |
5040 |
卖出 |
| 09:40:06 |
8.12 |
30 |
5070 |
卖出 |
| 09:40:09 |
8.12 |
2 |
5072 |
买入 |
| 09:40:12 |
8.11 |
6 |
5078 |
卖出 |
| 09:40:18 |
8.11 |
1 |
5079 |
买入 |
| 09:40:24 |
8.1 |
20 |
5099 |
卖出 |
| 09:40:27 |
8.11 |
2 |
5101 |
买入 |
| 09:40:30 |
8.11 |
1 |
5102 |
买入 |
| 09:40:36 |
8.13 |
7 |
5109 |
买入 |
| 09:40:39 |
8.13 |
2 |
5111 |
买入 |
| 09:40:42 |
8.15 |
11 |
5122 |
买入 |
| 09:40:48 |
8.16 |
56 |
5178 |
买入 |
| 09:40:54 |
8.16 |
19 |
5197 |
买入 |
| 09:40:57 |
8.15 |
140 |
5337 |
卖出 |
| 09:41:00 |
8.14 |
5 |
5342 |
卖出 |
| 09:41:03 |
8.14 |
1 |
5343 |
买入 |
| 09:41:06 |
8.14 |
1 |
5344 |
买入 |
| 09:41:09 |
8.14 |
7 |
5351 |
买入 |
| 09:41:12 |
8.13 |
17 |
5368 |
卖出 |
| 09:41:15 |
8.13 |
5 |
5373 |
卖出 |
| 09:41:18 |
8.13 |
8 |
5381 |
卖出 |
| 09:41:21 |
8.15 |
19 |
5400 |
买入 |
| 09:41:24 |
8.15 |
38 |
5438 |
卖出 |
| 09:41:27 |
8.16 |
282 |
5720 |
买入 |
| 09:41:30 |
8.15 |
69 |
5789 |
卖出 |
| 09:41:33 |
8.16 |
7 |
5796 |
买入 |
| 09:41:39 |
8.16 |
9 |
5805 |
买入 |
| 09:41:45 |
8.15 |
7 |
5812 |
卖出 |
| 09:41:48 |
8.15 |
1 |
5813 |
买入 |
| 09:41:51 |
8.14 |
1 |
5814 |
卖出 |
| 09:41:54 |
8.14 |
22 |
5836 |
卖出 |
| 09:42:00 |
8.14 |
2 |
5838 |
卖出 |
| 09:42:03 |
8.15 |
1 |
5839 |
买入 |
| 09:42:06 |
8.14 |
7 |
5846 |
卖出 |
| 09:42:09 |
8.13 |
9 |
5855 |
卖出 |
| 09:42:12 |
8.14 |
3 |
5858 |
买入 |
| 09:42:15 |
8.13 |
2 |
5860 |
卖出 |
| 09:42:18 |
8.13 |
20 |
5880 |
卖出 |
| 09:42:21 |
8.13 |
19 |
5899 |
卖出 |
| 09:42:24 |
8.13 |
10 |
5909 |
买入 |
| 09:42:27 |
8.13 |
32 |
5941 |
卖出 |
| 09:42:30 |
8.12 |
2 |
5943 |
卖出 |
| 09:42:33 |
8.14 |
4 |
5947 |
买入 |
| 09:42:36 |
8.13 |
1 |
5948 |
卖出 |
| 09:42:39 |
8.13 |
1 |
5949 |
卖出 |
| 09:42:42 |
8.13 |
1 |
5950 |
卖出 |
| 09:42:45 |
8.13 |
10 |
5960 |
卖出 |
| 09:42:48 |
8.13 |
2 |
5962 |
卖出 |
| 09:42:54 |
8.14 |
1 |
5963 |
买入 |
| 09:43:00 |
8.12 |
12 |
5975 |
卖出 |
| 09:43:03 |
8.13 |
2 |
5977 |
买入 |
| 09:43:06 |
8.13 |
1 |
5978 |
买入 |
| 09:43:12 |
8.13 |
4 |
5982 |
买入 |
| 09:43:15 |
8.13 |
4 |
5986 |
买入 |
| 09:43:18 |
8.13 |
12 |
5998 |
买入 |
| 09:43:24 |
8.13 |
8 |
6006 |
卖出 |
| 09:43:27 |
8.13 |
1 |
6007 |
买入 |
| 09:43:30 |
8.13 |
50 |
6057 |
买入 |
| 09:43:33 |
8.13 |
1 |
6058 |
卖出 |
| 09:43:36 |
8.13 |
14 |
6072 |
卖出 |
| 09:43:39 |
8.13 |
15 |
6087 |
卖出 |
| 09:43:42 |
8.12 |
2 |
6089 |
卖出 |
| 09:43:48 |
8.12 |
8 |
6097 |
卖出 |
| 09:43:51 |
8.12 |
9 |
6106 |
卖出 |
| 09:44:03 |
8.11 |
2 |
6108 |
卖出 |
| 09:44:18 |
8.12 |
80 |
6188 |
买入 |
| 09:44:24 |
8.13 |
72 |
6260 |
买入 |
| 09:44:39 |
8.13 |
20 |
6280 |
卖出 |
| 09:44:45 |
8.14 |
3 |
6283 |
买入 |
| 09:44:51 |
8.14 |
4 |
6287 |
卖出 |
| 09:44:54 |
8.14 |
14 |
6301 |
卖出 |
| 09:44:57 |
8.14 |
1 |
6302 |
卖出 |
| 09:45:00 |
8.15 |
2 |
6304 |
买入 |
| 09:45:06 |
8.14 |
1 |
6305 |
卖出 |
| 09:45:09 |
8.14 |
12 |
6317 |
卖出 |
| 09:45:12 |
8.14 |
2 |
6319 |
卖出 |
| 09:45:15 |
8.14 |
1 |
6320 |
买入 |
| 09:45:21 |
8.14 |
5 |
6325 |
买入 |
| 09:45:24 |
8.14 |
1 |
6326 |
买入 |
| 09:45:27 |
8.14 |
2 |
6328 |
买入 |
| 09:45:30 |
8.13 |
1 |
6329 |
卖出 |
| 09:45:51 |
8.14 |
10 |
6339 |
买入 |
| 09:46:06 |
8.14 |
3 |
6342 |
买入 |
| 09:46:12 |
8.15 |
18 |
6360 |
买入 |
| 09:46:30 |
8.14 |
36 |
6396 |
卖出 |
| 09:46:33 |
8.15 |
48 |
6444 |
买入 |
| 09:46:36 |
8.15 |
1 |
6445 |
卖出 |
| 09:46:42 |
8.15 |
10 |
6455 |
买入 |
| 09:46:45 |
8.15 |
6 |
6461 |
卖出 |
| 09:46:51 |
8.16 |
2 |
6463 |
买入 |
| 09:46:54 |
8.16 |
59 |
6522 |
买入 |
| 09:47:00 |
8.17 |
20 |
6542 |
买入 |
| 09:47:03 |
8.18 |
8 |
6550 |
买入 |
| 09:47:06 |
8.16 |
5 |
6555 |
卖出 |
| 09:47:09 |
8.16 |
11 |
6566 |
卖出 |
| 09:47:15 |
8.17 |
10 |
6576 |
买入 |
| 09:47:24 |
8.17 |
33 |
6609 |
卖出 |
| 09:47:27 |
8.17 |
162 |
6771 |
卖出 |
| 09:47:30 |
8.18 |
163 |
6934 |
买入 |
| 09:47:33 |
8.17 |
10 |
6944 |
卖出 |
| 09:47:36 |
8.18 |
3 |
6947 |
买入 |
| 09:47:39 |
8.17 |
49 |
6996 |
卖出 |
| 09:47:42 |
8.19 |
36 |
7032 |
买入 |
| 09:47:48 |
8.18 |
10 |
7042 |
卖出 |
| 09:47:54 |
8.18 |
30 |
7072 |
卖出 |
| 09:48:00 |
8.19 |
140 |
7212 |
买入 |
| 09:48:03 |
8.2 |
5 |
7217 |
买入 |
| 09:48:06 |
8.19 |
2 |
7219 |
卖出 |
| 09:48:09 |
8.2 |
23 |
7242 |
买入 |
| 09:48:12 |
8.2 |
91 |
7333 |
卖出 |
| 09:48:18 |
8.2 |
29 |
7362 |
卖出 |
| 09:48:21 |
8.21 |
23 |
7385 |
买入 |
| 09:48:24 |
8.21 |
101 |
7486 |
买入 |
| 09:48:27 |
8.21 |
66 |
7552 |
买入 |
| 09:48:30 |
8.22 |
211 |
7763 |
买入 |
| 09:48:33 |
8.21 |
1 |
7764 |
卖出 |
| 09:48:36 |
8.21 |
28 |
7792 |
卖出 |
| 09:48:39 |
8.21 |
140 |
7932 |
卖出 |
| 09:48:45 |
8.19 |
31 |
7963 |
卖出 |
| 09:48:48 |
8.19 |
12 |
7975 |
卖出 |
| 09:48:51 |
8.18 |
11 |
7986 |
卖出 |
| 09:48:54 |
8.19 |
1 |
7987 |
买入 |
| 09:48:57 |
8.2 |
3 |
7990 |
买入 |
| 09:49:00 |
8.18 |
6 |
7996 |
卖出 |
| 09:49:06 |
8.18 |
17 |
8013 |
卖出 |
| 09:49:09 |
8.18 |
1 |
8014 |
买入 |
| 09:49:12 |
8.16 |
2 |
8016 |
卖出 |
| 09:49:15 |
8.17 |
15 |
8031 |
买入 |
| 09:49:18 |
8.15 |
85 |
8116 |
卖出 |
| 09:49:21 |
8.17 |
12 |
8128 |
买入 |
| 09:49:24 |
8.16 |
19 |
8147 |
卖出 |
| 09:49:30 |
8.15 |
13 |
8160 |
卖出 |
| 09:49:33 |
8.15 |
8 |
8168 |
买入 |
| 09:49:36 |
8.15 |
12 |
8180 |
买入 |
| 09:49:42 |
8.15 |
2 |
8182 |
买入 |
| 09:49:48 |
8.15 |
3 |
8185 |
买入 |
| 09:49:51 |
8.16 |
8 |
8193 |
买入 |
| 09:49:54 |
8.14 |
9 |
8202 |
卖出 |
| 09:49:57 |
8.17 |
36 |
8238 |
买入 |
| 09:50:15 |
8.17 |
2 |
8240 |
买入 |
| 09:50:18 |
8.17 |
50 |
8290 |
买入 |
| 09:50:21 |
8.18 |
26 |
8316 |
买入 |
| 09:50:24 |
8.18 |
71 |
8387 |
买入 |
| 09:50:27 |
8.19 |
6 |
8393 |
买入 |
| 09:50:36 |
8.2 |
10 |
8403 |
买入 |
| 09:50:48 |
8.2 |
2 |
8405 |
买入 |
| 09:50:51 |
8.2 |
3 |
8408 |
买入 |
| 09:50:57 |
8.2 |
10 |
8418 |
买入 |
| 09:51:03 |
8.2 |
4 |
8422 |
买入 |
| 09:51:09 |
8.19 |
4 |
8426 |
卖出 |
| 09:51:12 |
8.19 |
6 |
8432 |
卖出 |
| 09:51:18 |
8.19 |
2 |
8434 |
买入 |
| 09:51:24 |
8.19 |
1 |
8435 |
买入 |
| 09:51:33 |
8.18 |
39 |
8474 |
卖出 |
| 09:51:36 |
8.19 |
139 |
8613 |
买入 |
| 09:51:39 |
8.18 |
108 |
8721 |
卖出 |
| 09:51:42 |
8.18 |
21 |
8742 |
卖出 |
| 09:51:45 |
8.18 |
5 |
8747 |
卖出 |
| 09:51:48 |
8.18 |
18 |
8765 |
卖出 |
| 09:51:51 |
8.18 |
1 |
8766 |
买入 |
| 09:51:54 |
8.18 |
85 |
8851 |
买入 |
| 09:52:06 |
8.19 |
1 |
8852 |
买入 |
| 09:52:33 |
8.18 |
4 |
8856 |
卖出 |
| 09:52:45 |
8.19 |
1 |
8857 |
买入 |
| 09:53:09 |
8.18 |
19 |
8876 |
卖出 |