瑞丰新材[300910]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
149.98 |
3 |
3 |
集合竞价 |
| 09:15:12 |
149.97 |
3 |
3 |
集合竞价 |
| 09:16:42 |
130.05 |
13 |
13 |
集合竞价 |
| 09:17:09 |
119.98 |
11 |
11 |
集合竞价 |
| 09:17:18 |
130.05 |
19 |
19 |
集合竞价 |
| 09:17:54 |
130.05 |
20 |
20 |
集合竞价 |
| 09:18:21 |
130.05 |
14 |
14 |
集合竞价 |
| 09:18:30 |
147.99 |
1 |
1 |
集合竞价 |
| 09:19:06 |
148 |
1 |
1 |
集合竞价 |
| 09:19:42 |
147.99 |
1 |
1 |
集合竞价 |
| 09:20:21 |
147.96 |
1 |
1 |
集合竞价 |
| 09:20:48 |
147.96 |
1 |
1 |
集合竞价 |
| 09:21:06 |
147.96 |
2 |
2 |
集合竞价 |
| 09:21:15 |
147.88 |
2 |
2 |
集合竞价 |
| 09:22:00 |
146 |
4 |
4 |
集合竞价 |
| 09:22:36 |
145.14 |
7 |
7 |
集合竞价 |
| 09:22:45 |
145.18 |
8 |
8 |
集合竞价 |
| 09:22:54 |
145.18 |
9 |
9 |
集合竞价 |
| 09:23:03 |
145 |
9 |
9 |
集合竞价 |
| 09:23:21 |
144.99 |
9 |
9 |
集合竞价 |
| 09:23:39 |
143.23 |
9 |
9 |
集合竞价 |
| 09:23:48 |
143.23 |
9 |
9 |
集合竞价 |
| 09:23:57 |
143.23 |
12 |
12 |
集合竞价 |
| 09:24:15 |
143.23 |
14 |
14 |
集合竞价 |
| 09:24:24 |
143.22 |
16 |
16 |
集合竞价 |
| 09:24:33 |
143.23 |
23 |
23 |
集合竞价 |
| 09:24:42 |
143.23 |
25 |
25 |
集合竞价 |
| 09:24:51 |
143.3 |
28 |
28 |
集合竞价 |
| 09:25:00 |
144.98 |
37 |
37 |
集合竞价 |
| 09:25:03 |
145.49 |
44 |
81 |
卖出 |
| 09:30:03 |
145.97 |
63 |
144 |
买入 |
| 09:30:06 |
145.98 |
47 |
191 |
买入 |
| 09:30:09 |
146.09 |
49 |
240 |
买入 |
| 09:30:12 |
146.03 |
43 |
283 |
卖出 |
| 09:30:15 |
146.18 |
113 |
396 |
买入 |
| 09:30:18 |
146.48 |
32 |
428 |
买入 |
| 09:30:21 |
147 |
60 |
488 |
买入 |
| 09:30:24 |
147.04 |
25 |
513 |
买入 |
| 09:30:27 |
147.74 |
13 |
526 |
买入 |
| 09:30:30 |
147.43 |
12 |
538 |
卖出 |
| 09:30:33 |
147.44 |
19 |
557 |
卖出 |
| 09:30:36 |
147.78 |
9 |
566 |
买入 |
| 09:30:39 |
148.12 |
27 |
593 |
买入 |
| 09:30:42 |
148.01 |
16 |
609 |
卖出 |
| 09:30:45 |
148.83 |
32 |
641 |
买入 |
| 09:30:48 |
148.49 |
26 |
667 |
卖出 |
| 09:30:51 |
149 |
53 |
720 |
买入 |
| 09:30:54 |
148.49 |
17 |
737 |
卖出 |
| 09:30:57 |
148.17 |
34 |
771 |
卖出 |
| 09:31:00 |
149.05 |
40 |
811 |
买入 |
| 09:31:03 |
149.39 |
22 |
833 |
买入 |
| 09:31:06 |
149 |
79 |
912 |
卖出 |
| 09:31:09 |
150.39 |
41 |
953 |
买入 |
| 09:31:12 |
150.87 |
10 |
963 |
买入 |
| 09:31:15 |
150.44 |
10 |
973 |
卖出 |
| 09:31:18 |
150.39 |
34 |
1007 |
卖出 |
| 09:31:21 |
150.68 |
23 |
1030 |
买入 |
| 09:31:24 |
150.07 |
82 |
1112 |
卖出 |
| 09:31:27 |
149.77 |
13 |
1125 |
卖出 |
| 09:31:30 |
149.82 |
52 |
1177 |
买入 |
| 09:31:36 |
149.82 |
23 |
1200 |
买入 |
| 09:31:39 |
150.35 |
16 |
1216 |
买入 |
| 09:31:42 |
150.39 |
48 |
1264 |
买入 |
| 09:31:45 |
150.52 |
53 |
1317 |
买入 |
| 09:31:48 |
150.38 |
58 |
1375 |
卖出 |
| 09:31:51 |
150.38 |
18 |
1393 |
买入 |
| 09:31:54 |
150 |
54 |
1447 |
卖出 |
| 09:31:57 |
149.3 |
5 |
1452 |
卖出 |
| 09:32:00 |
149.18 |
68 |
1520 |
卖出 |
| 09:32:03 |
149.01 |
3 |
1523 |
卖出 |
| 09:32:06 |
149.35 |
47 |
1570 |
买入 |
| 09:32:09 |
149.71 |
23 |
1593 |
买入 |
| 09:32:12 |
150 |
33 |
1626 |
买入 |
| 09:32:15 |
150.23 |
69 |
1695 |
买入 |
| 09:32:18 |
150.06 |
5 |
1700 |
卖出 |
| 09:32:21 |
150.04 |
20 |
1720 |
卖出 |
| 09:32:24 |
150 |
28 |
1748 |
卖出 |
| 09:32:27 |
150 |
43 |
1791 |
买入 |
| 09:32:30 |
150.04 |
2 |
1793 |
买入 |
| 09:32:33 |
149.86 |
3 |
1796 |
买入 |
| 09:32:39 |
149.74 |
26 |
1822 |
卖出 |
| 09:32:42 |
149.91 |
23 |
1845 |
买入 |
| 09:32:45 |
149.99 |
8 |
1853 |
买入 |
| 09:32:48 |
150.06 |
15 |
1868 |
买入 |
| 09:32:51 |
149.83 |
6 |
1874 |
卖出 |
| 09:32:54 |
149.9 |
4 |
1878 |
买入 |
| 09:32:57 |
149.82 |
3 |
1881 |
卖出 |
| 09:33:00 |
149.62 |
38 |
1919 |
卖出 |
| 09:33:03 |
149.69 |
118 |
2037 |
买入 |
| 09:33:06 |
149.79 |
64 |
2101 |
买入 |
| 09:33:09 |
149.73 |
29 |
2130 |
卖出 |
| 09:33:12 |
149.85 |
18 |
2148 |
买入 |
| 09:33:15 |
149.78 |
21 |
2169 |
卖出 |
| 09:33:18 |
149.84 |
4 |
2173 |
买入 |
| 09:33:21 |
149.87 |
4 |
2177 |
买入 |
| 09:33:24 |
149.87 |
2 |
2179 |
买入 |
| 09:33:27 |
149.83 |
7 |
2186 |
卖出 |
| 09:33:30 |
149.85 |
4 |
2190 |
买入 |
| 09:33:33 |
149.78 |
17 |
2207 |
卖出 |
| 09:33:36 |
149.89 |
3 |
2210 |
买入 |
| 09:33:39 |
149.82 |
8 |
2218 |
买入 |
| 09:33:42 |
149.88 |
5 |
2223 |
买入 |
| 09:33:45 |
149.89 |
55 |
2278 |
买入 |
| 09:33:48 |
149.85 |
7 |
2285 |
卖出 |
| 09:33:51 |
150.02 |
18 |
2303 |
买入 |
| 09:33:54 |
150.02 |
5 |
2308 |
买入 |
| 09:33:57 |
149.91 |
3 |
2311 |
卖出 |
| 09:34:00 |
149.63 |
8 |
2319 |
卖出 |
| 09:34:03 |
149.82 |
3 |
2322 |
买入 |
| 09:34:06 |
149.5 |
9 |
2331 |
卖出 |
| 09:34:09 |
149.5 |
9 |
2340 |
卖出 |
| 09:34:12 |
149.81 |
21 |
2361 |
买入 |
| 09:34:15 |
149.64 |
13 |
2374 |
卖出 |
| 09:34:18 |
149.5 |
15 |
2389 |
卖出 |
| 09:34:21 |
149.69 |
16 |
2405 |
买入 |
| 09:34:24 |
149.51 |
8 |
2413 |
买入 |
| 09:34:27 |
149.5 |
5 |
2418 |
卖出 |
| 09:34:30 |
149.51 |
19 |
2437 |
买入 |
| 09:34:33 |
149 |
21 |
2458 |
卖出 |
| 09:34:36 |
149 |
17 |
2475 |
卖出 |
| 09:34:39 |
149 |
26 |
2501 |
卖出 |
| 09:34:42 |
149 |
13 |
2514 |
卖出 |
| 09:34:45 |
148.5 |
15 |
2529 |
卖出 |
| 09:34:48 |
148.95 |
4 |
2533 |
买入 |
| 09:34:51 |
148.93 |
3 |
2536 |
卖出 |
| 09:34:57 |
148.5 |
3 |
2539 |
卖出 |
| 09:35:00 |
148 |
20 |
2559 |
卖出 |
| 09:35:03 |
148.45 |
8 |
2567 |
买入 |
| 09:35:06 |
148.02 |
12 |
2579 |
卖出 |
| 09:35:09 |
148.25 |
19 |
2598 |
买入 |
| 09:35:12 |
148.19 |
25 |
2623 |
卖出 |
| 09:35:15 |
148.2 |
54 |
2677 |
买入 |
| 09:35:18 |
148.14 |
14 |
2691 |
卖出 |
| 09:35:21 |
147.92 |
40 |
2731 |
卖出 |
| 09:35:24 |
147.7 |
23 |
2754 |
卖出 |
| 09:35:27 |
147.68 |
12 |
2766 |
卖出 |
| 09:35:30 |
147.65 |
16 |
2782 |
卖出 |
| 09:35:33 |
147.23 |
13 |
2795 |
卖出 |
| 09:35:36 |
147.46 |
4 |
2799 |
买入 |
| 09:35:39 |
147.24 |
6 |
2805 |
卖出 |
| 09:35:42 |
147.24 |
2 |
2807 |
卖出 |
| 09:35:45 |
147.24 |
18 |
2825 |
买入 |
| 09:35:48 |
147.24 |
18 |
2843 |
买入 |
| 09:35:51 |
147.21 |
22 |
2865 |
卖出 |
| 09:35:54 |
147.22 |
10 |
2875 |
买入 |
| 09:35:57 |
147.07 |
19 |
2894 |
卖出 |
| 09:36:00 |
147.07 |
38 |
2932 |
卖出 |
| 09:36:03 |
147.06 |
12 |
2944 |
卖出 |
| 09:36:06 |
147 |
43 |
2987 |
卖出 |
| 09:36:09 |
147 |
41 |
3028 |
买入 |
| 09:36:12 |
147.16 |
39 |
3067 |
买入 |
| 09:36:15 |
146.99 |
17 |
3084 |
卖出 |
| 09:36:18 |
147 |
12 |
3096 |
买入 |
| 09:36:21 |
146.97 |
2 |
3098 |
卖出 |
| 09:36:24 |
146.66 |
10 |
3108 |
卖出 |
| 09:36:27 |
146.96 |
7 |
3115 |
买入 |
| 09:36:30 |
146.66 |
7 |
3122 |
卖出 |
| 09:36:33 |
146.51 |
13 |
3135 |
卖出 |
| 09:36:36 |
146.66 |
33 |
3168 |
买入 |
| 09:36:39 |
146.88 |
5 |
3173 |
买入 |
| 09:36:42 |
146.63 |
3 |
3176 |
卖出 |
| 09:36:48 |
146.31 |
4 |
3180 |
卖出 |
| 09:36:51 |
146.3 |
3 |
3183 |
卖出 |
| 09:36:54 |
146.3 |
7 |
3190 |
卖出 |
| 09:36:57 |
146.29 |
3 |
3193 |
卖出 |
| 09:37:00 |
146.26 |
1 |
3194 |
卖出 |
| 09:37:03 |
146.24 |
4 |
3198 |
卖出 |
| 09:37:06 |
146.1 |
3 |
3201 |
卖出 |
| 09:37:09 |
145.07 |
36 |
3237 |
卖出 |
| 09:37:12 |
146.1 |
10 |
3247 |
买入 |
| 09:37:15 |
145.72 |
13 |
3260 |
卖出 |
| 09:37:18 |
145.72 |
4 |
3264 |
卖出 |
| 09:37:21 |
145.72 |
11 |
3275 |
买入 |
| 09:37:24 |
145.72 |
12 |
3287 |
买入 |
| 09:37:27 |
145.42 |
1 |
3288 |
卖出 |
| 09:37:30 |
145.35 |
7 |
3295 |
卖出 |
| 09:37:33 |
145.35 |
4 |
3299 |
卖出 |
| 09:37:36 |
145.22 |
14 |
3313 |
卖出 |
| 09:37:39 |
145.6 |
20 |
3333 |
买入 |
| 09:37:42 |
145.21 |
7 |
3340 |
卖出 |
| 09:37:45 |
145.43 |
4 |
3344 |
买入 |
| 09:37:48 |
145.42 |
5 |
3349 |
卖出 |
| 09:37:51 |
145.29 |
3 |
3352 |
买入 |
| 09:37:54 |
145.01 |
18 |
3370 |
卖出 |
| 09:37:57 |
145.21 |
2 |
3372 |
买入 |
| 09:38:00 |
145.3 |
5 |
3377 |
买入 |
| 09:38:03 |
145.01 |
12 |
3389 |
卖出 |
| 09:38:06 |
145.01 |
15 |
3404 |
卖出 |
| 09:38:09 |
145.63 |
42 |
3446 |
买入 |
| 09:38:12 |
145.63 |
8 |
3454 |
卖出 |
| 09:38:15 |
145.65 |
3 |
3457 |
卖出 |
| 09:38:18 |
146.29 |
25 |
3482 |
买入 |
| 09:38:21 |
146.29 |
17 |
3499 |
买入 |
| 09:38:24 |
146.64 |
9 |
3508 |
买入 |
| 09:38:27 |
146.66 |
9 |
3517 |
卖出 |
| 09:38:30 |
146.63 |
16 |
3533 |
卖出 |
| 09:38:33 |
146.76 |
8 |
3541 |
买入 |
| 09:38:36 |
146.63 |
2 |
3543 |
卖出 |
| 09:38:39 |
146.38 |
3 |
3546 |
卖出 |
| 09:38:42 |
146.32 |
2 |
3548 |
卖出 |
| 09:38:45 |
146 |
150 |
3698 |
卖出 |
| 09:38:48 |
146.6 |
4 |
3702 |
买入 |
| 09:38:51 |
146.38 |
28 |
3730 |
卖出 |
| 09:38:54 |
146.32 |
10 |
3740 |
卖出 |
| 09:38:57 |
146.63 |
15 |
3755 |
买入 |
| 09:39:00 |
146.44 |
7 |
3762 |
卖出 |
| 09:39:03 |
146.45 |
12 |
3774 |
卖出 |
| 09:39:06 |
146.46 |
10 |
3784 |
买入 |
| 09:39:09 |
146.64 |
24 |
3808 |
买入 |
| 09:39:12 |
146.88 |
31 |
3839 |
买入 |
| 09:39:15 |
146.5 |
9 |
3848 |
卖出 |
| 09:39:21 |
146.5 |
3 |
3851 |
卖出 |
| 09:39:24 |
146.5 |
2 |
3853 |
卖出 |
| 09:39:27 |
146.49 |
12 |
3865 |
卖出 |
| 09:39:30 |
146.45 |
5 |
3870 |
卖出 |
| 09:39:33 |
146.45 |
1 |
3871 |
卖出 |
| 09:39:36 |
146.43 |
2 |
3873 |
卖出 |
| 09:39:42 |
146.42 |
1 |
3874 |
买入 |
| 09:39:45 |
146.32 |
1 |
3875 |
卖出 |
| 09:39:48 |
146.3 |
4 |
3879 |
卖出 |
| 09:39:51 |
146.23 |
6 |
3885 |
卖出 |
| 09:39:54 |
146.21 |
4 |
3889 |
卖出 |
| 09:39:57 |
146 |
3 |
3892 |
卖出 |
| 09:40:00 |
146.03 |
8 |
3900 |
买入 |
| 09:40:03 |
145.79 |
5 |
3905 |
卖出 |
| 09:40:06 |
145.79 |
1 |
3906 |
卖出 |
| 09:40:09 |
145.79 |
4 |
3910 |
卖出 |
| 09:40:12 |
145.54 |
1 |
3911 |
卖出 |
| 09:40:15 |
145.79 |
2 |
3913 |
买入 |
| 09:40:18 |
145.54 |
5 |
3918 |
卖出 |
| 09:40:21 |
145.78 |
7 |
3925 |
买入 |
| 09:40:24 |
145.52 |
11 |
3936 |
卖出 |
| 09:40:27 |
145.54 |
11 |
3947 |
买入 |
| 09:40:30 |
145.66 |
16 |
3963 |
买入 |
| 09:40:33 |
146.03 |
6 |
3969 |
买入 |
| 09:40:36 |
146.1 |
18 |
3987 |
买入 |
| 09:40:39 |
146.42 |
34 |
4021 |
买入 |
| 09:40:42 |
146.29 |
4 |
4025 |
卖出 |
| 09:40:45 |
146.48 |
21 |
4046 |
买入 |
| 09:40:48 |
146.42 |
14 |
4060 |
卖出 |
| 09:40:51 |
146.53 |
16 |
4076 |
买入 |
| 09:40:54 |
146.54 |
17 |
4093 |
买入 |
| 09:40:57 |
146.31 |
3 |
4096 |
卖出 |
| 09:41:00 |
146.31 |
3 |
4099 |
卖出 |
| 09:41:03 |
146.31 |
17 |
4116 |
卖出 |
| 09:41:09 |
146.15 |
20 |
4136 |
卖出 |
| 09:41:12 |
146.1 |
23 |
4159 |
卖出 |
| 09:41:18 |
145.99 |
4 |
4163 |
卖出 |
| 09:41:21 |
146.01 |
3 |
4166 |
买入 |
| 09:41:24 |
145.97 |
5 |
4171 |
卖出 |
| 09:41:27 |
146 |
1 |
4172 |
卖出 |
| 09:41:30 |
145.5 |
23 |
4195 |
卖出 |
| 09:41:33 |
146 |
19 |
4214 |
买入 |
| 09:41:36 |
145.79 |
10 |
4224 |
卖出 |
| 09:41:39 |
146 |
7 |
4231 |
买入 |
| 09:41:42 |
145.86 |
9 |
4240 |
卖出 |
| 09:41:45 |
146.09 |
7 |
4247 |
买入 |
| 09:41:48 |
145.88 |
15 |
4262 |
卖出 |
| 09:41:51 |
146.1 |
17 |
4279 |
买入 |
| 09:41:54 |
146.03 |
40 |
4319 |
卖出 |
| 09:41:57 |
145.98 |
22 |
4341 |
卖出 |
| 09:42:00 |
145.92 |
10 |
4351 |
卖出 |
| 09:42:03 |
146.11 |
16 |
4367 |
买入 |
| 09:42:06 |
145.97 |
47 |
4414 |
卖出 |
| 09:42:09 |
146.11 |
23 |
4437 |
买入 |
| 09:42:12 |
145.98 |
16 |
4453 |
卖出 |
| 09:42:18 |
146.15 |
5 |
4458 |
买入 |
| 09:42:21 |
146.48 |
17 |
4475 |
买入 |
| 09:42:24 |
146.97 |
6 |
4481 |
买入 |
| 09:42:27 |
146.85 |
6 |
4487 |
卖出 |
| 09:42:30 |
146.48 |
4 |
4491 |
卖出 |
| 09:42:33 |
147 |
20 |
4511 |
买入 |
| 09:42:36 |
146.85 |
1 |
4512 |
卖出 |
| 09:42:42 |
146.66 |
1 |
4513 |
买入 |
| 09:42:45 |
147.27 |
30 |
4543 |
买入 |
| 09:42:48 |
146.51 |
7 |
4550 |
卖出 |
| 09:42:51 |
146.9 |
21 |
4571 |
买入 |
| 09:42:54 |
146.56 |
6 |
4577 |
卖出 |
| 09:42:57 |
146.58 |
3 |
4580 |
买入 |
| 09:43:00 |
147.29 |
11 |
4591 |
买入 |
| 09:43:03 |
147 |
13 |
4604 |
卖出 |
| 09:43:06 |
146.6 |
7 |
4611 |
卖出 |
| 09:43:09 |
146.93 |
5 |
4616 |
买入 |
| 09:43:12 |
146.96 |
4 |
4620 |
买入 |
| 09:43:15 |
146.79 |
1 |
4621 |
卖出 |
| 09:43:18 |
146.88 |
6 |
4627 |
买入 |
| 09:43:21 |
146.88 |
2 |
4629 |
卖出 |
| 09:43:24 |
146.97 |
2 |
4631 |
卖出 |
| 09:43:27 |
147 |
3 |
4634 |
买入 |
| 09:43:30 |
147.29 |
11 |
4645 |
买入 |
| 09:43:33 |
147 |
1 |
4646 |
卖出 |
| 09:43:36 |
146.77 |
12 |
4658 |
卖出 |
| 09:43:39 |
146.71 |
23 |
4681 |
卖出 |
| 09:43:42 |
146.6 |
7 |
4688 |
卖出 |
| 09:43:45 |
146.5 |
8 |
4696 |
卖出 |
| 09:43:48 |
146.4 |
5 |
4701 |
卖出 |
| 09:43:51 |
146.4 |
3 |
4704 |
买入 |
| 09:43:54 |
146.47 |
3 |
4707 |
买入 |
| 09:43:57 |
146.07 |
2 |
4709 |
卖出 |
| 09:44:00 |
146.5 |
33 |
4742 |
买入 |