华瑞股份[300626]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
9.09 |
770 |
770 |
集合竞价 |
| 09:16:33 |
9.09 |
770 |
770 |
集合竞价 |
| 09:16:51 |
9.09 |
770 |
770 |
集合竞价 |
| 09:17:09 |
7.99 |
0 |
0 |
集合竞价 |
| 09:25:03 |
8.04 |
4 |
4 |
买入 |
| 09:30:03 |
7.99 |
36 |
40 |
卖出 |
| 09:30:06 |
7.96 |
1 |
41 |
卖出 |
| 09:30:09 |
7.99 |
13 |
54 |
买入 |
| 09:30:12 |
7.98 |
6 |
60 |
买入 |
| 09:30:15 |
7.99 |
8 |
68 |
买入 |
| 09:30:18 |
8.01 |
1 |
69 |
买入 |
| 09:30:21 |
7.99 |
2 |
71 |
卖出 |
| 09:30:24 |
7.99 |
11 |
82 |
买入 |
| 09:30:27 |
7.96 |
1 |
83 |
卖出 |
| 09:30:30 |
7.98 |
26 |
109 |
买入 |
| 09:30:33 |
7.98 |
2 |
111 |
买入 |
| 09:30:36 |
7.98 |
4 |
115 |
买入 |
| 09:30:39 |
7.97 |
1 |
116 |
卖出 |
| 09:30:42 |
7.96 |
22 |
138 |
卖出 |
| 09:30:48 |
7.98 |
41 |
179 |
买入 |
| 09:30:51 |
7.98 |
16 |
195 |
买入 |
| 09:30:54 |
8 |
31 |
226 |
买入 |
| 09:30:57 |
8.01 |
20 |
246 |
买入 |
| 09:31:03 |
8.02 |
18 |
264 |
买入 |
| 09:31:06 |
8.03 |
17 |
281 |
买入 |
| 09:31:09 |
8.03 |
40 |
321 |
买入 |
| 09:31:12 |
8.04 |
111 |
432 |
买入 |
| 09:31:15 |
8.04 |
31 |
463 |
买入 |
| 09:31:18 |
8.04 |
25 |
488 |
卖出 |
| 09:31:21 |
8.05 |
43 |
531 |
买入 |
| 09:31:24 |
8.04 |
1 |
532 |
卖出 |
| 09:31:27 |
8.06 |
3 |
535 |
买入 |
| 09:31:36 |
8.05 |
7 |
542 |
买入 |
| 09:31:39 |
8.06 |
93 |
635 |
买入 |
| 09:31:45 |
8.06 |
15 |
650 |
买入 |
| 09:31:51 |
8.04 |
150 |
800 |
卖出 |
| 09:31:54 |
8.05 |
9 |
809 |
买入 |
| 09:31:57 |
8.03 |
23 |
832 |
卖出 |
| 09:32:00 |
8.04 |
6 |
838 |
买入 |
| 09:32:06 |
8.04 |
8 |
846 |
买入 |
| 09:32:09 |
8.04 |
3 |
849 |
买入 |
| 09:32:12 |
8.04 |
1 |
850 |
买入 |
| 09:32:15 |
8.04 |
1 |
851 |
卖出 |
| 09:32:18 |
8.05 |
23 |
874 |
买入 |
| 09:32:21 |
8.04 |
45 |
919 |
卖出 |
| 09:32:24 |
8.05 |
4 |
923 |
买入 |
| 09:32:27 |
8.05 |
2 |
925 |
买入 |
| 09:32:30 |
8.06 |
2 |
927 |
买入 |
| 09:32:33 |
8.06 |
6 |
933 |
买入 |
| 09:32:36 |
8.05 |
1 |
934 |
卖出 |
| 09:32:39 |
8.05 |
6 |
940 |
买入 |
| 09:32:42 |
8.05 |
3 |
943 |
买入 |
| 09:32:45 |
8.04 |
8 |
951 |
卖出 |
| 09:32:48 |
8.04 |
25 |
976 |
买入 |
| 09:32:54 |
8.04 |
3 |
979 |
买入 |
| 09:33:00 |
8.04 |
94 |
1073 |
卖出 |
| 09:33:06 |
8.04 |
15 |
1088 |
买入 |
| 09:33:18 |
8.03 |
11 |
1099 |
买入 |
| 09:33:21 |
8.03 |
1 |
1100 |
买入 |
| 09:33:24 |
8.03 |
34 |
1134 |
买入 |
| 09:33:27 |
8.04 |
62 |
1196 |
买入 |
| 09:33:30 |
8.04 |
35 |
1231 |
买入 |
| 09:33:33 |
8.04 |
7 |
1238 |
买入 |
| 09:33:42 |
8.03 |
26 |
1264 |
卖出 |
| 09:33:45 |
8.04 |
12 |
1276 |
买入 |
| 09:33:51 |
8.04 |
7 |
1283 |
买入 |
| 09:34:00 |
8.03 |
4 |
1287 |
卖出 |
| 09:34:06 |
8.03 |
3 |
1290 |
买入 |
| 09:34:12 |
8.03 |
6 |
1296 |
买入 |
| 09:34:15 |
8.02 |
1 |
1297 |
卖出 |
| 09:34:51 |
8.03 |
28 |
1325 |
买入 |
| 09:34:54 |
8.03 |
4 |
1329 |
买入 |
| 09:34:57 |
8.03 |
11 |
1340 |
买入 |
| 09:35:00 |
8.03 |
1 |
1341 |
卖出 |
| 09:35:06 |
8.04 |
12 |
1353 |
买入 |
| 09:35:09 |
8.04 |
3 |
1356 |
买入 |
| 09:35:12 |
8.07 |
15 |
1371 |
买入 |
| 09:35:15 |
8.07 |
2 |
1373 |
买入 |
| 09:35:18 |
8.07 |
89 |
1462 |
买入 |
| 09:35:21 |
8.07 |
43 |
1505 |
买入 |
| 09:35:24 |
8.08 |
39 |
1544 |
买入 |
| 09:35:27 |
8.08 |
2 |
1546 |
卖出 |
| 09:35:36 |
8.08 |
86 |
1632 |
卖出 |
| 09:35:42 |
8.09 |
34 |
1666 |
买入 |
| 09:35:45 |
8.09 |
8 |
1674 |
卖出 |
| 09:35:54 |
8.11 |
36 |
1710 |
买入 |
| 09:35:57 |
8.1 |
8 |
1718 |
卖出 |
| 09:36:00 |
8.1 |
4 |
1722 |
卖出 |
| 09:36:03 |
8.12 |
30 |
1752 |
买入 |
| 09:36:09 |
8.13 |
103 |
1855 |
买入 |
| 09:36:12 |
8.12 |
1 |
1856 |
卖出 |
| 09:36:15 |
8.12 |
11 |
1867 |
卖出 |
| 09:36:18 |
8.12 |
15 |
1882 |
卖出 |
| 09:36:21 |
8.11 |
22 |
1904 |
卖出 |
| 09:36:30 |
8.13 |
62 |
1966 |
买入 |
| 09:36:36 |
8.14 |
36 |
2002 |
买入 |
| 09:36:39 |
8.12 |
82 |
2084 |
卖出 |
| 09:36:42 |
8.13 |
10 |
2094 |
买入 |
| 09:36:51 |
8.12 |
11 |
2105 |
买入 |
| 09:36:54 |
8.11 |
408 |
2513 |
卖出 |
| 09:36:57 |
8.11 |
11 |
2524 |
买入 |
| 09:37:00 |
8.11 |
31 |
2555 |
买入 |
| 09:37:03 |
8.14 |
254 |
2809 |
买入 |
| 09:37:06 |
8.11 |
4 |
2813 |
卖出 |
| 09:37:09 |
8.11 |
3 |
2816 |
卖出 |
| 09:37:18 |
8.12 |
2 |
2818 |
卖出 |
| 09:37:24 |
8.12 |
2 |
2820 |
买入 |
| 09:37:27 |
8.12 |
53 |
2873 |
买入 |
| 09:37:33 |
8.13 |
6 |
2879 |
买入 |
| 09:37:39 |
8.14 |
66 |
2945 |
买入 |
| 09:37:42 |
8.14 |
87 |
3032 |
卖出 |
| 09:37:45 |
8.14 |
4 |
3036 |
卖出 |
| 09:37:51 |
8.15 |
16 |
3052 |
买入 |
| 09:37:57 |
8.14 |
58 |
3110 |
卖出 |
| 09:38:00 |
8.16 |
63 |
3173 |
买入 |
| 09:38:03 |
8.16 |
9 |
3182 |
卖出 |
| 09:38:06 |
8.16 |
4 |
3186 |
买入 |
| 09:38:09 |
8.15 |
9 |
3195 |
卖出 |
| 09:38:12 |
8.15 |
23 |
3218 |
卖出 |
| 09:38:15 |
8.16 |
31 |
3249 |
买入 |
| 09:38:18 |
8.16 |
7 |
3256 |
卖出 |
| 09:38:21 |
8.16 |
27 |
3283 |
卖出 |
| 09:38:24 |
8.16 |
9 |
3292 |
卖出 |
| 09:38:30 |
8.16 |
1 |
3293 |
卖出 |
| 09:38:36 |
8.17 |
63 |
3356 |
买入 |
| 09:38:42 |
8.18 |
1 |
3357 |
买入 |
| 09:38:57 |
8.19 |
1 |
3358 |
买入 |
| 09:39:06 |
8.18 |
60 |
3418 |
卖出 |
| 09:39:09 |
8.18 |
10 |
3428 |
卖出 |
| 09:39:12 |
8.18 |
40 |
3468 |
卖出 |
| 09:39:15 |
8.17 |
35 |
3503 |
卖出 |
| 09:39:18 |
8.16 |
189 |
3692 |
卖出 |
| 09:39:21 |
8.17 |
119 |
3811 |
买入 |
| 09:39:24 |
8.15 |
65 |
3876 |
卖出 |
| 09:39:27 |
8.19 |
49 |
3925 |
买入 |
| 09:39:36 |
8.18 |
13 |
3938 |
买入 |
| 09:39:39 |
8.16 |
2 |
3940 |
卖出 |
| 09:39:42 |
8.16 |
1 |
3941 |
买入 |
| 09:39:45 |
8.15 |
37 |
3978 |
卖出 |
| 09:39:51 |
8.17 |
2 |
3980 |
买入 |
| 09:39:54 |
8.16 |
2 |
3982 |
卖出 |
| 09:39:57 |
8.16 |
1 |
3983 |
买入 |
| 09:40:03 |
8.15 |
1 |
3984 |
卖出 |
| 09:40:06 |
8.14 |
70 |
4054 |
卖出 |
| 09:40:09 |
8.13 |
45 |
4099 |
卖出 |
| 09:40:18 |
8.14 |
2 |
4101 |
买入 |
| 09:40:36 |
8.13 |
48 |
4149 |
买入 |
| 09:40:42 |
8.14 |
4 |
4153 |
买入 |
| 09:40:45 |
8.14 |
55 |
4208 |
买入 |
| 09:40:48 |
8.13 |
13 |
4221 |
卖出 |
| 09:40:51 |
8.13 |
120 |
4341 |
买入 |
| 09:40:54 |
8.15 |
15 |
4356 |
买入 |
| 09:40:57 |
8.15 |
5 |
4361 |
卖出 |
| 09:41:00 |
8.14 |
1 |
4362 |
买入 |
| 09:41:15 |
8.15 |
6 |
4368 |
买入 |
| 09:41:21 |
8.14 |
15 |
4383 |
卖出 |
| 09:41:30 |
8.15 |
3 |
4386 |
买入 |
| 09:41:36 |
8.15 |
1 |
4387 |
买入 |
| 09:41:39 |
8.15 |
1 |
4388 |
买入 |
| 09:41:42 |
8.14 |
4 |
4392 |
卖出 |
| 09:41:45 |
8.14 |
3 |
4395 |
卖出 |
| 09:41:48 |
8.14 |
15 |
4410 |
卖出 |
| 09:41:51 |
8.15 |
2 |
4412 |
买入 |
| 09:41:54 |
8.14 |
7 |
4419 |
卖出 |
| 09:42:03 |
8.15 |
1 |
4420 |
买入 |
| 09:42:06 |
8.14 |
23 |
4443 |
卖出 |
| 09:42:09 |
8.14 |
18 |
4461 |
卖出 |
| 09:42:12 |
8.14 |
12 |
4473 |
卖出 |
| 09:42:15 |
8.14 |
61 |
4534 |
卖出 |
| 09:42:18 |
8.14 |
1 |
4535 |
买入 |
| 09:42:36 |
8.13 |
4 |
4539 |
卖出 |
| 09:42:39 |
8.14 |
11 |
4550 |
买入 |
| 09:42:45 |
8.13 |
1 |
4551 |
卖出 |
| 09:42:57 |
8.13 |
1 |
4552 |
卖出 |
| 09:43:18 |
8.15 |
256 |
4808 |
买入 |
| 09:43:27 |
8.17 |
2 |
4810 |
买入 |
| 09:43:36 |
8.17 |
1 |
4811 |
买入 |
| 09:43:42 |
8.15 |
13 |
4824 |
卖出 |
| 09:43:48 |
8.17 |
15 |
4839 |
买入 |
| 09:44:00 |
8.16 |
1 |
4840 |
买入 |
| 09:44:06 |
8.16 |
10 |
4850 |
买入 |
| 09:44:09 |
8.16 |
6 |
4856 |
买入 |
| 09:44:12 |
8.16 |
5 |
4861 |
买入 |
| 09:44:15 |
8.16 |
14 |
4875 |
买入 |
| 09:44:21 |
8.17 |
1 |
4876 |
买入 |
| 09:44:27 |
8.16 |
8 |
4884 |
卖出 |
| 09:44:33 |
8.15 |
14 |
4898 |
卖出 |
| 09:44:54 |
8.16 |
38 |
4936 |
买入 |
| 09:44:57 |
8.16 |
5 |
4941 |
卖出 |
| 09:45:00 |
8.16 |
9 |
4950 |
卖出 |
| 09:45:03 |
8.16 |
20 |
4970 |
卖出 |
| 09:45:06 |
8.16 |
20 |
4990 |
卖出 |
| 09:45:09 |
8.15 |
7 |
4997 |
卖出 |
| 09:45:12 |
8.16 |
1 |
4998 |
买入 |
| 09:45:21 |
8.14 |
6 |
5004 |
卖出 |
| 09:45:33 |
8.14 |
4 |
5008 |
买入 |
| 09:45:36 |
8.13 |
1 |
5009 |
卖出 |
| 09:45:39 |
8.13 |
3 |
5012 |
卖出 |
| 09:45:42 |
8.13 |
1 |
5013 |
买入 |
| 09:45:54 |
8.12 |
1 |
5014 |
卖出 |
| 09:46:00 |
8.13 |
3 |
5017 |
买入 |
| 09:46:12 |
8.12 |
15 |
5032 |
卖出 |
| 09:46:15 |
8.13 |
44 |
5076 |
买入 |
| 09:46:18 |
8.13 |
24 |
5100 |
卖出 |
| 09:46:21 |
8.13 |
42 |
5142 |
卖出 |
| 09:46:39 |
8.12 |
2 |
5144 |
卖出 |
| 09:47:15 |
8.12 |
7 |
5151 |
卖出 |
| 09:47:21 |
8.11 |
10 |
5161 |
卖出 |
| 09:47:24 |
8.12 |
7 |
5168 |
买入 |
| 09:47:39 |
8.12 |
19 |
5187 |
卖出 |
| 09:47:42 |
8.13 |
27 |
5214 |
买入 |
| 09:47:45 |
8.13 |
42 |
5256 |
买入 |
| 09:47:48 |
8.13 |
6 |
5262 |
买入 |
| 09:47:51 |
8.13 |
9 |
5271 |
买入 |
| 09:47:57 |
8.14 |
8 |
5279 |
买入 |
| 09:48:03 |
8.14 |
9 |
5288 |
卖出 |
| 09:48:06 |
8.15 |
10 |
5298 |
买入 |
| 09:48:18 |
8.15 |
41 |
5339 |
买入 |
| 09:48:21 |
8.16 |
48 |
5387 |
买入 |
| 09:48:24 |
8.16 |
19 |
5406 |
买入 |
| 09:48:27 |
8.17 |
22 |
5428 |
买入 |
| 09:48:30 |
8.17 |
5 |
5433 |
买入 |
| 09:48:33 |
8.17 |
1 |
5434 |
卖出 |
| 09:48:36 |
8.17 |
1 |
5435 |
买入 |
| 09:48:39 |
8.16 |
1 |
5436 |
卖出 |
| 09:48:42 |
8.17 |
8 |
5444 |
买入 |
| 09:48:51 |
8.16 |
1 |
5445 |
卖出 |
| 09:49:06 |
8.16 |
43 |
5488 |
卖出 |
| 09:49:09 |
8.15 |
20 |
5508 |
卖出 |
| 09:49:12 |
8.15 |
69 |
5577 |
卖出 |
| 09:49:15 |
8.15 |
28 |
5605 |
买入 |
| 09:49:18 |
8.16 |
31 |
5636 |
买入 |
| 09:49:21 |
8.16 |
13 |
5649 |
买入 |
| 09:49:27 |
8.15 |
1 |
5650 |
买入 |
| 09:49:30 |
8.14 |
55 |
5705 |
卖出 |
| 09:49:33 |
8.15 |
12 |
5717 |
买入 |
| 09:49:36 |
8.15 |
3 |
5720 |
卖出 |
| 09:49:39 |
8.15 |
1 |
5721 |
卖出 |
| 09:49:48 |
8.15 |
9 |
5730 |
卖出 |
| 09:49:51 |
8.16 |
17 |
5747 |
买入 |
| 09:49:57 |
8.17 |
24 |
5771 |
买入 |
| 09:50:00 |
8.17 |
12 |
5783 |
买入 |
| 09:50:03 |
8.17 |
19 |
5802 |
买入 |
| 09:50:06 |
8.17 |
1 |
5803 |
买入 |
| 09:50:09 |
8.15 |
2 |
5805 |
卖出 |
| 09:50:21 |
8.18 |
35 |
5840 |
买入 |
| 09:50:36 |
8.17 |
1 |
5841 |
买入 |
| 09:50:45 |
8.17 |
1 |
5842 |
买入 |
| 09:51:03 |
8.17 |
2 |
5844 |
买入 |
| 09:51:09 |
8.17 |
1 |
5845 |
买入 |
| 09:51:12 |
8.17 |
9 |
5854 |
买入 |
| 09:51:15 |
8.17 |
3 |
5857 |
买入 |
| 09:51:24 |
8.18 |
1 |
5858 |
买入 |
| 09:51:30 |
8.18 |
1 |
5859 |
买入 |
| 09:51:36 |
8.18 |
1 |
5860 |
买入 |
| 09:51:48 |
8.18 |
13 |
5873 |
买入 |
| 09:51:51 |
8.18 |
2 |
5875 |
买入 |
| 09:51:57 |
8.18 |
3 |
5878 |
买入 |
| 09:52:15 |
8.17 |
2 |
5880 |
买入 |
| 09:52:21 |
8.17 |
6 |
5886 |
卖出 |
| 09:52:27 |
8.16 |
35 |
5921 |
卖出 |
| 09:52:30 |
8.16 |
23 |
5944 |
卖出 |
| 09:52:33 |
8.16 |
25 |
5969 |
买入 |
| 09:52:36 |
8.16 |
16 |
5985 |
买入 |
| 09:52:42 |
8.16 |
9 |
5994 |
卖出 |
| 09:52:45 |
8.16 |
25 |
6019 |
买入 |
| 09:52:48 |
8.16 |
3 |
6022 |
买入 |
| 09:52:51 |
8.16 |
3 |
6025 |
买入 |
| 09:52:54 |
8.16 |
34 |
6059 |
买入 |
| 09:53:00 |
8.17 |
1 |
6060 |
买入 |
| 09:53:12 |
8.16 |
1 |
6061 |
卖出 |
| 09:53:30 |
8.17 |
20 |
6081 |
买入 |
| 09:53:45 |
8.15 |
92 |
6173 |
卖出 |
| 09:53:48 |
8.16 |
1 |
6174 |
买入 |
| 09:53:57 |
8.16 |
1 |
6175 |
买入 |
| 09:54:00 |
8.16 |
1 |
6176 |
买入 |
| 09:54:09 |
8.16 |
2 |
6178 |
买入 |
| 09:54:18 |
8.16 |
1 |
6179 |
买入 |
| 09:54:27 |
8.16 |
4 |
6183 |
买入 |
| 09:54:33 |
8.16 |
4 |
6187 |
卖出 |
| 09:54:36 |
8.16 |
1 |
6188 |
卖出 |
| 09:54:39 |
8.16 |
1 |
6189 |
卖出 |
| 09:54:45 |
8.16 |
1 |
6190 |
买入 |
| 09:54:48 |
8.17 |
1 |
6191 |
买入 |
| 09:55:12 |
8.16 |
2 |
6193 |
买入 |
| 09:55:15 |
8.16 |
2 |
6195 |
买入 |
| 09:55:21 |
8.17 |
1 |
6196 |
买入 |
| 09:55:33 |
8.16 |
21 |
6217 |
卖出 |
| 09:55:39 |
8.17 |
5 |
6222 |
买入 |
| 09:55:42 |
8.17 |
3 |
6225 |
买入 |
| 09:55:48 |
8.17 |
10 |
6235 |
买入 |
| 09:55:51 |
8.16 |
2 |
6237 |
卖出 |
| 09:56:06 |
8.15 |
21 |
6258 |
卖出 |
| 09:56:09 |
8.16 |
1 |
6259 |
买入 |
| 09:56:15 |
8.15 |
3 |
6262 |
卖出 |
| 09:56:30 |
8.15 |
48 |
6310 |
卖出 |
| 09:56:48 |
8.15 |
43 |
6353 |
卖出 |
| 09:56:51 |
8.15 |
45 |
6398 |
买入 |
| 09:56:54 |
8.16 |
28 |
6426 |
买入 |
| 09:57:00 |
8.15 |
5 |
6431 |
卖出 |