瑞松科技[688090]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:46 |
21.36 |
26 |
26 |
集合竞价 |
| 09:17:19 |
21.36 |
36 |
36 |
集合竞价 |
| 09:17:25 |
21.43 |
88 |
88 |
集合竞价 |
| 09:17:58 |
21.43 |
88 |
88 |
集合竞价 |
| 09:18:07 |
26.7 |
0 |
0 |
集合竞价 |
| 09:20:04 |
26.7 |
2 |
2 |
集合竞价 |
| 09:20:34 |
26.71 |
2 |
2 |
集合竞价 |
| 09:21:52 |
26.71 |
2 |
2 |
集合竞价 |
| 09:23:31 |
26.71 |
12 |
12 |
集合竞价 |
| 09:24:46 |
26.74 |
12 |
12 |
集合竞价 |
| 09:25:01 |
26.75 |
14 |
14 |
集合竞价 |
| 09:25:06 |
26.75 |
14 |
28 |
卖出 |
| 09:30:01 |
26.74 |
20 |
48 |
卖出 |
| 09:30:04 |
26.74 |
22 |
70 |
买入 |
| 09:30:07 |
26.73 |
15 |
85 |
卖出 |
| 09:30:10 |
26.68 |
15 |
100 |
卖出 |
| 09:30:13 |
26.6 |
14 |
114 |
卖出 |
| 09:30:16 |
26.6 |
20 |
134 |
买入 |
| 09:30:19 |
26.71 |
5 |
139 |
买入 |
| 09:30:22 |
26.74 |
47 |
186 |
买入 |
| 09:30:31 |
26.86 |
7 |
193 |
卖出 |
| 09:30:34 |
26.81 |
2 |
195 |
卖出 |
| 09:30:40 |
26.6 |
2 |
197 |
卖出 |
| 09:30:43 |
26.9 |
5 |
202 |
卖出 |
| 09:30:46 |
26.9 |
8 |
210 |
买入 |
| 09:30:49 |
26.9 |
14 |
224 |
买入 |
| 09:30:52 |
26.9 |
2 |
226 |
卖出 |
| 09:30:55 |
27.1 |
28 |
254 |
买入 |
| 09:30:58 |
26.89 |
64 |
318 |
卖出 |
| 09:31:01 |
26.89 |
35 |
353 |
买入 |
| 09:31:04 |
26.99 |
4 |
357 |
买入 |
| 09:31:13 |
27.02 |
2 |
359 |
卖出 |
| 09:31:19 |
27.09 |
20 |
379 |
买入 |
| 09:31:22 |
27.1 |
11 |
390 |
买入 |
| 09:31:25 |
27.12 |
21 |
411 |
买入 |
| 09:31:28 |
27.14 |
7 |
418 |
买入 |
| 09:31:31 |
27.16 |
28 |
446 |
买入 |
| 09:31:34 |
27.25 |
18 |
464 |
买入 |
| 09:31:40 |
27.2 |
35 |
499 |
买入 |
| 09:31:43 |
27.18 |
12 |
511 |
卖出 |
| 09:31:46 |
27.16 |
18 |
529 |
卖出 |
| 09:31:49 |
27.16 |
2 |
531 |
卖出 |
| 09:31:52 |
27.2 |
8 |
539 |
卖出 |
| 09:31:58 |
27.22 |
2 |
541 |
买入 |
| 09:32:01 |
27.22 |
0 |
541 |
卖出 |
| 09:32:04 |
27.15 |
2 |
543 |
卖出 |
| 09:32:07 |
27.15 |
2 |
545 |
卖出 |
| 09:32:10 |
27.14 |
2 |
547 |
卖出 |
| 09:32:13 |
27.14 |
4 |
551 |
卖出 |
| 09:32:19 |
27.17 |
8 |
559 |
卖出 |
| 09:32:22 |
27.13 |
75 |
634 |
买入 |
| 09:32:25 |
27.12 |
10 |
644 |
卖出 |
| 09:32:28 |
27.1 |
15 |
659 |
卖出 |
| 09:32:31 |
27.13 |
2 |
661 |
买入 |
| 09:32:34 |
27.13 |
23 |
684 |
买入 |
| 09:32:37 |
27.13 |
42 |
726 |
买入 |
| 09:32:40 |
27.21 |
30 |
756 |
买入 |
| 09:32:43 |
27.22 |
11 |
767 |
买入 |
| 09:32:46 |
27.25 |
2 |
769 |
买入 |
| 09:32:49 |
27.23 |
2 |
771 |
卖出 |
| 09:32:52 |
27.24 |
10 |
781 |
买入 |
| 09:32:55 |
27.15 |
37 |
818 |
卖出 |
| 09:32:58 |
27.13 |
5 |
823 |
卖出 |
| 09:33:01 |
27.1 |
18 |
841 |
卖出 |
| 09:33:04 |
27.11 |
2 |
843 |
买入 |
| 09:33:07 |
27.1 |
2 |
845 |
卖出 |
| 09:33:13 |
27.11 |
4 |
849 |
买入 |
| 09:33:37 |
27.12 |
2 |
851 |
卖出 |
| 09:33:40 |
27.19 |
2 |
853 |
买入 |
| 09:33:43 |
27.2 |
3 |
856 |
买入 |
| 09:33:46 |
27.22 |
21 |
877 |
买入 |
| 09:33:49 |
27.24 |
29 |
906 |
买入 |
| 09:33:52 |
27.25 |
11 |
917 |
买入 |
| 09:33:55 |
27.28 |
81 |
998 |
买入 |
| 09:33:58 |
27.33 |
6 |
1004 |
买入 |
| 09:34:01 |
27.35 |
8 |
1012 |
买入 |
| 09:34:04 |
27.35 |
8 |
1020 |
卖出 |
| 09:34:10 |
27.44 |
4 |
1024 |
买入 |
| 09:34:25 |
27.35 |
31 |
1055 |
卖出 |
| 09:34:31 |
27.35 |
2 |
1057 |
卖出 |
| 09:34:40 |
27.35 |
2 |
1059 |
卖出 |
| 09:34:43 |
27.35 |
3 |
1062 |
卖出 |
| 09:34:46 |
27.36 |
9 |
1071 |
买入 |
| 09:34:52 |
27.36 |
24 |
1095 |
卖出 |
| 09:35:04 |
27.35 |
20 |
1115 |
买入 |
| 09:35:07 |
27.35 |
5 |
1120 |
买入 |
| 09:35:10 |
27.35 |
94 |
1214 |
买入 |
| 09:35:13 |
27.36 |
14 |
1228 |
买入 |
| 09:35:16 |
27.4 |
2 |
1230 |
买入 |
| 09:35:34 |
27.4 |
2 |
1232 |
买入 |
| 09:35:49 |
27.31 |
9 |
1241 |
卖出 |
| 09:35:52 |
27.37 |
19 |
1260 |
买入 |
| 09:36:01 |
27.37 |
10 |
1270 |
买入 |
| 09:36:04 |
27.37 |
3 |
1273 |
买入 |
| 09:36:07 |
27.35 |
5 |
1278 |
卖出 |
| 09:36:10 |
27.38 |
2 |
1280 |
买入 |
| 09:36:22 |
27.32 |
7 |
1287 |
卖出 |
| 09:36:37 |
27.33 |
2 |
1289 |
买入 |
| 09:36:40 |
27.28 |
22 |
1311 |
卖出 |
| 09:36:43 |
27.27 |
2 |
1313 |
卖出 |
| 09:36:49 |
27.2 |
25 |
1338 |
卖出 |
| 09:36:55 |
27.38 |
18 |
1356 |
买入 |
| 09:37:13 |
27.37 |
3 |
1359 |
买入 |
| 09:37:19 |
27.36 |
14 |
1373 |
买入 |
| 09:37:28 |
27.31 |
2 |
1375 |
卖出 |
| 09:37:43 |
27.25 |
10 |
1385 |
卖出 |
| 09:38:01 |
27.22 |
5 |
1390 |
卖出 |
| 09:38:25 |
27.21 |
75 |
1465 |
卖出 |
| 09:38:28 |
27.21 |
26 |
1491 |
买入 |
| 09:38:34 |
27.21 |
2 |
1493 |
卖出 |
| 09:39:04 |
27.21 |
2 |
1495 |
卖出 |
| 09:39:10 |
27.34 |
20 |
1515 |
买入 |
| 09:39:49 |
27.23 |
4 |
1519 |
卖出 |
| 09:40:04 |
27.21 |
2 |
1521 |
卖出 |
| 09:40:07 |
27.2 |
62 |
1583 |
卖出 |
| 09:40:13 |
27.19 |
2 |
1585 |
卖出 |
| 09:40:37 |
27.36 |
48 |
1633 |
买入 |
| 09:40:40 |
27.39 |
77 |
1710 |
买入 |
| 09:40:43 |
27.4 |
68 |
1778 |
买入 |
| 09:40:46 |
27.4 |
16 |
1794 |
买入 |
| 09:40:49 |
27.38 |
47 |
1841 |
卖出 |
| 09:40:52 |
27.35 |
21 |
1862 |
卖出 |
| 09:40:55 |
27.34 |
0 |
1862 |
卖出 |
| 09:41:22 |
27.38 |
12 |
1874 |
买入 |
| 09:41:25 |
27.38 |
5 |
1879 |
买入 |
| 09:41:31 |
27.39 |
5 |
1884 |
买入 |
| 09:41:34 |
27.4 |
39 |
1923 |
买入 |
| 09:41:37 |
27.4 |
3 |
1926 |
买入 |
| 09:42:04 |
27.4 |
15 |
1941 |
买入 |
| 09:42:10 |
27.37 |
7 |
1948 |
买入 |
| 09:42:13 |
27.37 |
2 |
1950 |
买入 |
| 09:42:19 |
27.37 |
2 |
1952 |
买入 |
| 09:42:22 |
27.4 |
15 |
1967 |
买入 |
| 09:42:25 |
27.4 |
12 |
1979 |
买入 |
| 09:42:37 |
27.37 |
6 |
1985 |
卖出 |
| 09:42:40 |
27.32 |
3 |
1988 |
卖出 |
| 09:42:43 |
27.37 |
2 |
1990 |
买入 |
| 09:43:16 |
27.37 |
19 |
2009 |
买入 |
| 09:43:19 |
27.39 |
20 |
2029 |
买入 |
| 09:43:22 |
27.39 |
2 |
2031 |
买入 |
| 09:43:31 |
27.39 |
8 |
2039 |
买入 |
| 09:43:34 |
27.4 |
60 |
2099 |
买入 |
| 09:43:37 |
27.39 |
22 |
2121 |
卖出 |
| 09:43:40 |
27.38 |
11 |
2132 |
卖出 |
| 09:43:52 |
27.41 |
14 |
2146 |
买入 |
| 09:44:13 |
27.4 |
14 |
2160 |
买入 |
| 09:44:16 |
27.41 |
16 |
2176 |
买入 |
| 09:44:19 |
27.45 |
8 |
2184 |
买入 |
| 09:44:31 |
27.47 |
2 |
2186 |
买入 |
| 09:44:34 |
27.43 |
10 |
2196 |
卖出 |
| 09:44:37 |
27.46 |
4 |
2200 |
买入 |
| 09:44:40 |
27.46 |
2 |
2202 |
买入 |
| 09:44:43 |
27.46 |
1 |
2203 |
买入 |
| 09:44:46 |
27.48 |
81 |
2284 |
买入 |
| 09:44:49 |
27.54 |
2 |
2286 |
买入 |
| 09:44:55 |
27.53 |
2 |
2288 |
买入 |
| 09:45:01 |
27.53 |
12 |
2300 |
买入 |
| 09:45:04 |
27.49 |
2 |
2302 |
卖出 |
| 09:45:07 |
27.5 |
4 |
2306 |
买入 |
| 09:45:10 |
27.5 |
12 |
2318 |
买入 |
| 09:45:19 |
27.48 |
23 |
2341 |
卖出 |
| 09:45:22 |
27.48 |
11 |
2352 |
卖出 |
| 09:45:25 |
27.44 |
10 |
2362 |
卖出 |
| 09:45:28 |
27.44 |
20 |
2382 |
买入 |
| 09:45:37 |
27.49 |
12 |
2394 |
买入 |
| 09:45:46 |
27.49 |
48 |
2442 |
买入 |
| 09:45:49 |
27.51 |
19 |
2461 |
买入 |
| 09:45:52 |
27.52 |
10 |
2471 |
买入 |
| 09:45:55 |
27.49 |
4 |
2475 |
卖出 |
| 09:46:04 |
27.48 |
8 |
2483 |
买入 |
| 09:46:10 |
27.52 |
87 |
2570 |
买入 |
| 09:46:13 |
27.52 |
7 |
2577 |
买入 |
| 09:46:34 |
27.51 |
20 |
2597 |
卖出 |
| 09:46:37 |
27.51 |
2 |
2599 |
买入 |
| 09:46:46 |
27.52 |
3 |
2602 |
买入 |
| 09:46:49 |
27.53 |
21 |
2623 |
买入 |
| 09:46:55 |
27.55 |
6 |
2629 |
买入 |
| 09:46:58 |
27.55 |
4 |
2633 |
买入 |
| 09:47:01 |
27.57 |
8 |
2641 |
买入 |
| 09:47:04 |
27.57 |
4 |
2645 |
买入 |
| 09:47:07 |
27.57 |
0 |
2645 |
买入 |
| 09:47:10 |
27.58 |
6 |
2651 |
买入 |
| 09:47:13 |
27.58 |
27 |
2678 |
买入 |
| 09:47:25 |
27.58 |
6 |
2684 |
卖出 |
| 09:47:28 |
27.58 |
12 |
2696 |
卖出 |
| 09:47:31 |
27.57 |
11 |
2707 |
卖出 |
| 09:47:34 |
27.57 |
4 |
2711 |
买入 |
| 09:47:37 |
27.57 |
2 |
2713 |
买入 |
| 09:47:43 |
27.57 |
3 |
2716 |
买入 |
| 09:47:46 |
27.58 |
3 |
2719 |
买入 |
| 09:47:49 |
27.59 |
19 |
2738 |
买入 |
| 09:47:52 |
27.6 |
38 |
2776 |
买入 |
| 09:48:01 |
27.66 |
10 |
2786 |
买入 |
| 09:48:04 |
27.66 |
4 |
2790 |
买入 |
| 09:48:13 |
27.6 |
20 |
2810 |
卖出 |
| 09:48:16 |
27.61 |
2 |
2812 |
买入 |
| 09:48:19 |
27.68 |
16 |
2828 |
买入 |
| 09:48:22 |
27.68 |
0 |
2828 |
买入 |
| 09:48:25 |
27.69 |
13 |
2841 |
买入 |
| 09:48:28 |
27.69 |
12 |
2853 |
买入 |
| 09:48:31 |
27.69 |
8 |
2861 |
买入 |
| 09:48:34 |
27.69 |
6 |
2867 |
卖出 |
| 09:48:37 |
27.69 |
14 |
2881 |
卖出 |
| 09:48:49 |
27.64 |
26 |
2907 |
卖出 |
| 09:48:55 |
27.64 |
0 |
2907 |
卖出 |
| 09:49:01 |
27.6 |
4 |
2911 |
卖出 |
| 09:49:04 |
27.59 |
15 |
2926 |
卖出 |
| 09:49:07 |
27.62 |
7 |
2933 |
买入 |
| 09:49:16 |
27.57 |
4 |
2937 |
卖出 |
| 09:49:19 |
27.54 |
4 |
2941 |
卖出 |
| 09:49:34 |
27.54 |
25 |
2966 |
卖出 |
| 09:49:37 |
27.53 |
19 |
2985 |
买入 |
| 09:50:07 |
27.57 |
8 |
2993 |
买入 |
| 09:50:10 |
27.53 |
16 |
3009 |
卖出 |
| 09:50:16 |
27.59 |
6 |
3015 |
买入 |
| 09:50:19 |
27.6 |
2 |
3017 |
买入 |
| 09:50:40 |
27.6 |
14 |
3031 |
买入 |
| 09:50:43 |
27.6 |
3 |
3034 |
买入 |
| 09:50:46 |
27.63 |
5 |
3039 |
买入 |
| 09:50:49 |
27.63 |
9 |
3048 |
买入 |
| 09:50:52 |
27.6 |
3 |
3051 |
卖出 |
| 09:51:01 |
27.6 |
2 |
3053 |
卖出 |
| 09:51:04 |
27.65 |
16 |
3069 |
买入 |
| 09:51:07 |
27.68 |
27 |
3096 |
买入 |
| 09:51:10 |
27.68 |
27 |
3123 |
买入 |
| 09:51:13 |
27.7 |
6 |
3129 |
买入 |
| 09:51:19 |
27.7 |
15 |
3144 |
买入 |
| 09:51:25 |
27.7 |
49 |
3193 |
卖出 |
| 09:51:28 |
27.7 |
4 |
3197 |
买入 |
| 09:51:34 |
27.7 |
9 |
3206 |
买入 |
| 09:51:37 |
27.7 |
7 |
3213 |
买入 |
| 09:51:40 |
27.73 |
2 |
3215 |
买入 |
| 09:51:46 |
27.75 |
6 |
3221 |
买入 |
| 09:51:49 |
27.75 |
1 |
3222 |
卖出 |
| 09:51:52 |
27.69 |
2 |
3224 |
卖出 |
| 09:52:01 |
27.76 |
10 |
3234 |
买入 |
| 09:52:07 |
27.75 |
10 |
3244 |
买入 |
| 09:52:16 |
27.75 |
20 |
3264 |
买入 |
| 09:52:19 |
27.75 |
26 |
3290 |
买入 |
| 09:52:28 |
27.72 |
2 |
3292 |
卖出 |
| 09:52:31 |
27.77 |
31 |
3323 |
买入 |
| 09:52:34 |
27.75 |
8 |
3331 |
卖出 |
| 09:52:40 |
27.74 |
3 |
3334 |
买入 |
| 09:52:43 |
27.75 |
10 |
3344 |
买入 |
| 09:52:46 |
27.75 |
2 |
3346 |
买入 |
| 09:53:04 |
27.74 |
4 |
3350 |
卖出 |
| 09:53:10 |
27.74 |
5 |
3355 |
卖出 |
| 09:53:13 |
27.74 |
5 |
3360 |
买入 |
| 09:53:16 |
27.76 |
59 |
3419 |
买入 |
| 09:53:19 |
27.77 |
47 |
3466 |
买入 |
| 09:53:22 |
27.77 |
3 |
3469 |
买入 |
| 09:53:25 |
27.78 |
2 |
3471 |
买入 |
| 09:53:28 |
27.76 |
10 |
3481 |
卖出 |
| 09:53:31 |
27.78 |
12 |
3493 |
买入 |
| 09:53:34 |
27.78 |
14 |
3507 |
买入 |
| 09:53:37 |
27.78 |
2 |
3509 |
买入 |
| 09:53:43 |
27.77 |
2 |
3511 |
卖出 |
| 09:53:49 |
27.78 |
4 |
3515 |
买入 |
| 09:54:10 |
27.77 |
10 |
3525 |
卖出 |
| 09:54:13 |
27.76 |
2 |
3527 |
卖出 |
| 09:54:16 |
27.74 |
23 |
3550 |
卖出 |
| 09:54:28 |
27.74 |
1 |
3551 |
卖出 |
| 09:55:04 |
27.74 |
6 |
3557 |
买入 |
| 09:55:07 |
27.77 |
46 |
3603 |
买入 |
| 09:55:10 |
27.78 |
10 |
3613 |
买入 |
| 09:55:13 |
27.78 |
12 |
3625 |
买入 |
| 09:55:16 |
27.78 |
79 |
3704 |
买入 |
| 09:55:37 |
27.78 |
3 |
3707 |
买入 |
| 09:55:40 |
27.79 |
3 |
3710 |
买入 |
| 09:55:43 |
27.79 |
2 |
3712 |
买入 |
| 09:55:49 |
27.78 |
4 |
3716 |
卖出 |
| 09:56:16 |
27.78 |
8 |
3724 |
卖出 |
| 09:56:28 |
27.75 |
9 |
3733 |
卖出 |
| 09:56:31 |
27.75 |
2 |
3735 |
买入 |
| 09:56:37 |
27.77 |
2 |
3737 |
买入 |
| 09:56:40 |
27.79 |
6 |
3743 |
买入 |
| 09:56:43 |
27.78 |
12 |
3755 |
卖出 |
| 09:56:52 |
27.75 |
3 |
3758 |
卖出 |
| 09:56:55 |
27.75 |
1 |
3759 |
买入 |
| 09:57:16 |
27.77 |
2 |
3761 |
买入 |
| 09:57:19 |
27.78 |
2 |
3763 |
买入 |
| 09:57:22 |
27.78 |
45 |
3808 |
买入 |
| 09:57:25 |
27.81 |
159 |
3967 |
买入 |
| 09:57:28 |
27.86 |
40 |
4007 |
买入 |
| 09:57:31 |
27.88 |
6 |
4013 |
买入 |
| 09:57:34 |
27.95 |
2 |
4015 |
买入 |
| 09:57:37 |
27.95 |
5 |
4020 |
买入 |
| 09:57:43 |
27.95 |
0 |
4020 |
卖出 |
| 09:58:10 |
27.88 |
2 |
4022 |
卖出 |
| 09:58:13 |
27.87 |
4 |
4026 |
卖出 |
| 09:58:16 |
27.93 |
4 |
4030 |
买入 |
| 09:58:25 |
27.87 |
33 |
4063 |
卖出 |
| 09:58:28 |
27.87 |
0 |
4063 |
卖出 |
| 09:58:31 |
27.89 |
20 |
4083 |
买入 |
| 09:58:40 |
27.84 |
2 |
4085 |
卖出 |
| 09:59:16 |
27.84 |
9 |
4094 |
卖出 |
| 09:59:28 |
27.89 |
2 |
4096 |
买入 |
| 09:59:31 |
27.89 |
4 |
4100 |
买入 |
| 10:00:01 |
27.89 |
10 |
4110 |
买入 |
| 10:00:04 |
27.89 |
8 |
4118 |
买入 |