瑞联新材[688550]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
46.49 |
8 |
8 |
集合竞价 |
| 09:18:04 |
46.49 |
12 |
12 |
集合竞价 |
| 09:18:07 |
46.49 |
8 |
8 |
集合竞价 |
| 09:18:10 |
46.33 |
28 |
28 |
集合竞价 |
| 09:18:40 |
46.49 |
8 |
8 |
集合竞价 |
| 09:20:04 |
46.49 |
10 |
10 |
集合竞价 |
| 09:20:49 |
46.41 |
13 |
13 |
集合竞价 |
| 09:21:49 |
46.41 |
18 |
18 |
集合竞价 |
| 09:23:43 |
46.41 |
26 |
26 |
集合竞价 |
| 09:23:46 |
46.33 |
35 |
35 |
集合竞价 |
| 09:24:10 |
46.2 |
52 |
52 |
集合竞价 |
| 09:24:37 |
46.17 |
55 |
55 |
集合竞价 |
| 09:25:01 |
46.17 |
55 |
55 |
集合竞价 |
| 09:25:06 |
46.17 |
55 |
110 |
买入 |
| 09:30:01 |
46.17 |
26 |
136 |
买入 |
| 09:30:04 |
46.1 |
22 |
158 |
卖出 |
| 09:30:07 |
46.16 |
35 |
193 |
买入 |
| 09:30:10 |
46.12 |
31 |
224 |
卖出 |
| 09:30:13 |
46.05 |
14 |
238 |
卖出 |
| 09:30:16 |
46.05 |
20 |
258 |
买入 |
| 09:30:19 |
46.12 |
20 |
278 |
买入 |
| 09:30:22 |
46.15 |
58 |
336 |
买入 |
| 09:30:25 |
46.15 |
209 |
545 |
卖出 |
| 09:30:28 |
46.16 |
33 |
578 |
买入 |
| 09:30:31 |
46.41 |
28 |
606 |
买入 |
| 09:30:37 |
46.17 |
7 |
613 |
卖出 |
| 09:30:43 |
46.17 |
2 |
615 |
卖出 |
| 09:30:49 |
46.25 |
11 |
626 |
买入 |
| 09:30:52 |
46.26 |
22 |
648 |
买入 |
| 09:30:55 |
46.26 |
32 |
680 |
卖出 |
| 09:30:58 |
46.25 |
2 |
682 |
卖出 |
| 09:31:01 |
46.28 |
7 |
689 |
买入 |
| 09:31:04 |
46.25 |
3 |
692 |
卖出 |
| 09:31:13 |
46.25 |
0 |
692 |
买入 |
| 09:31:16 |
46.3 |
30 |
722 |
买入 |
| 09:31:19 |
46.3 |
5 |
727 |
卖出 |
| 09:31:22 |
46.28 |
4 |
731 |
卖出 |
| 09:31:28 |
46.3 |
5 |
736 |
买入 |
| 09:31:34 |
46.3 |
30 |
766 |
卖出 |
| 09:31:46 |
46.4 |
5 |
771 |
买入 |
| 09:31:49 |
46.4 |
1 |
772 |
卖出 |
| 09:31:52 |
46.32 |
7 |
779 |
卖出 |
| 09:31:55 |
46.31 |
2 |
781 |
卖出 |
| 09:31:58 |
46.28 |
34 |
815 |
卖出 |
| 09:32:01 |
46.22 |
18 |
833 |
卖出 |
| 09:32:04 |
46.18 |
7 |
840 |
卖出 |
| 09:32:07 |
46.16 |
96 |
936 |
卖出 |
| 09:32:10 |
46.03 |
4 |
940 |
卖出 |
| 09:32:13 |
46.16 |
2 |
942 |
买入 |
| 09:32:16 |
46.16 |
4 |
946 |
买入 |
| 09:32:22 |
46.04 |
6 |
952 |
卖出 |
| 09:32:25 |
46.1 |
4 |
956 |
买入 |
| 09:32:37 |
46.18 |
10 |
966 |
买入 |
| 09:32:43 |
46.17 |
3 |
969 |
卖出 |
| 09:32:46 |
46.18 |
50 |
1019 |
买入 |
| 09:32:49 |
46.18 |
51 |
1070 |
卖出 |
| 09:32:52 |
46.03 |
37 |
1107 |
卖出 |
| 09:32:55 |
46.02 |
35 |
1142 |
卖出 |
| 09:32:58 |
46 |
33 |
1175 |
卖出 |
| 09:33:01 |
46 |
33 |
1208 |
卖出 |
| 09:33:04 |
45.94 |
3 |
1211 |
卖出 |
| 09:33:07 |
45.88 |
5 |
1216 |
卖出 |
| 09:33:10 |
45.94 |
12 |
1228 |
买入 |
| 09:33:13 |
45.88 |
6 |
1234 |
卖出 |
| 09:33:16 |
45.88 |
20 |
1254 |
买入 |
| 09:33:19 |
45.88 |
7 |
1261 |
卖出 |
| 09:33:22 |
45.88 |
13 |
1274 |
卖出 |
| 09:33:28 |
45.83 |
7 |
1281 |
卖出 |
| 09:33:34 |
45.83 |
7 |
1288 |
卖出 |
| 09:33:37 |
46 |
12 |
1300 |
买入 |
| 09:33:40 |
45.83 |
76 |
1376 |
卖出 |
| 09:33:43 |
46.03 |
14 |
1390 |
买入 |
| 09:33:46 |
46.24 |
2 |
1392 |
买入 |
| 09:33:52 |
46.23 |
2 |
1394 |
买入 |
| 09:33:58 |
45.9 |
9 |
1403 |
卖出 |
| 09:34:01 |
46.07 |
6 |
1409 |
买入 |
| 09:34:04 |
46.1 |
5 |
1414 |
买入 |
| 09:34:16 |
46.22 |
14 |
1428 |
买入 |
| 09:34:19 |
46.01 |
6 |
1434 |
买入 |
| 09:34:25 |
46.04 |
5 |
1439 |
买入 |
| 09:34:28 |
46.04 |
6 |
1445 |
买入 |
| 09:34:31 |
46.1 |
5 |
1450 |
买入 |
| 09:34:34 |
46.05 |
5 |
1455 |
卖出 |
| 09:34:40 |
46.04 |
2 |
1457 |
卖出 |
| 09:34:43 |
46.21 |
3 |
1460 |
买入 |
| 09:34:46 |
46.19 |
5 |
1465 |
买入 |
| 09:34:49 |
46.1 |
10 |
1475 |
买入 |
| 09:34:55 |
46.1 |
2 |
1477 |
买入 |
| 09:34:58 |
46.1 |
1 |
1478 |
买入 |
| 09:35:04 |
46.12 |
8 |
1486 |
买入 |
| 09:35:07 |
46.18 |
2 |
1488 |
买入 |
| 09:35:10 |
46.1 |
4 |
1492 |
卖出 |
| 09:35:13 |
46.14 |
7 |
1499 |
买入 |
| 09:35:16 |
46.18 |
6 |
1505 |
买入 |
| 09:35:19 |
46.22 |
9 |
1514 |
买入 |
| 09:35:22 |
46.22 |
5 |
1519 |
卖出 |
| 09:35:25 |
46.22 |
2 |
1521 |
卖出 |
| 09:35:31 |
46.16 |
19 |
1540 |
卖出 |
| 09:35:34 |
46.16 |
11 |
1551 |
卖出 |
| 09:35:37 |
46.12 |
6 |
1557 |
卖出 |
| 09:35:40 |
46.05 |
17 |
1574 |
卖出 |
| 09:35:43 |
46.15 |
2 |
1576 |
买入 |
| 09:35:46 |
46.05 |
4 |
1580 |
卖出 |
| 09:35:52 |
46.18 |
2 |
1582 |
买入 |
| 09:35:58 |
46.11 |
2 |
1584 |
买入 |
| 09:36:04 |
46.18 |
3 |
1587 |
买入 |
| 09:36:10 |
46.18 |
6 |
1593 |
买入 |
| 09:36:13 |
46.2 |
18 |
1611 |
买入 |
| 09:36:16 |
46.2 |
3 |
1614 |
买入 |
| 09:36:19 |
46.2 |
3 |
1617 |
买入 |
| 09:36:22 |
46.22 |
3 |
1620 |
卖出 |
| 09:36:25 |
46.2 |
2 |
1622 |
卖出 |
| 09:36:28 |
46.22 |
6 |
1628 |
买入 |
| 09:36:40 |
46.18 |
34 |
1662 |
卖出 |
| 09:36:43 |
46.09 |
19 |
1681 |
卖出 |
| 09:36:46 |
46.21 |
22 |
1703 |
买入 |
| 09:36:55 |
46.11 |
2 |
1705 |
买入 |
| 09:36:58 |
46.21 |
31 |
1736 |
买入 |
| 09:37:04 |
46.18 |
6 |
1742 |
卖出 |
| 09:37:13 |
46.29 |
5 |
1747 |
买入 |
| 09:37:31 |
46.18 |
34 |
1781 |
卖出 |
| 09:37:37 |
46.2 |
12 |
1793 |
买入 |
| 09:37:40 |
46.26 |
3 |
1796 |
买入 |
| 09:37:46 |
46.29 |
21 |
1817 |
买入 |
| 09:37:49 |
46.26 |
2 |
1819 |
买入 |
| 09:37:55 |
46.26 |
2 |
1821 |
卖出 |
| 09:37:58 |
46.26 |
2 |
1823 |
卖出 |
| 09:38:07 |
46.26 |
4 |
1827 |
卖出 |
| 09:38:10 |
46.26 |
5 |
1832 |
卖出 |
| 09:38:13 |
46.3 |
4 |
1836 |
买入 |
| 09:38:19 |
46.33 |
10 |
1846 |
卖出 |
| 09:38:22 |
46.34 |
7 |
1853 |
买入 |
| 09:38:28 |
46.35 |
2 |
1855 |
卖出 |
| 09:38:31 |
46.34 |
2 |
1857 |
卖出 |
| 09:38:34 |
46.33 |
8 |
1865 |
卖出 |
| 09:38:37 |
46.35 |
23 |
1888 |
买入 |
| 09:38:46 |
46.36 |
2 |
1890 |
买入 |
| 09:38:49 |
46.38 |
388 |
2278 |
买入 |
| 09:38:52 |
46.35 |
2 |
2280 |
卖出 |
| 09:38:55 |
46.37 |
7 |
2287 |
买入 |
| 09:39:04 |
46.35 |
2 |
2289 |
卖出 |
| 09:39:07 |
46.38 |
12 |
2301 |
买入 |
| 09:39:13 |
46.35 |
0 |
2301 |
卖出 |
| 09:39:25 |
46.3 |
6 |
2307 |
卖出 |
| 09:39:28 |
46.3 |
10 |
2317 |
买入 |
| 09:39:31 |
46.35 |
2 |
2319 |
买入 |
| 09:39:37 |
46.27 |
6 |
2325 |
买入 |
| 09:39:43 |
46.06 |
7 |
2332 |
卖出 |
| 09:39:46 |
46.27 |
7 |
2339 |
买入 |
| 09:39:58 |
46.3 |
2 |
2341 |
买入 |
| 09:40:04 |
46.27 |
1 |
2342 |
卖出 |
| 09:40:07 |
46.3 |
2 |
2344 |
买入 |
| 09:40:19 |
46.18 |
4 |
2348 |
买入 |
| 09:40:22 |
46.08 |
9 |
2357 |
卖出 |
| 09:40:28 |
46.29 |
2 |
2359 |
买入 |
| 09:40:34 |
46.29 |
4 |
2363 |
买入 |
| 09:40:37 |
46.32 |
14 |
2377 |
买入 |
| 09:40:46 |
46.13 |
3 |
2380 |
卖出 |
| 09:40:49 |
46.29 |
2 |
2382 |
买入 |
| 09:40:52 |
46.27 |
11 |
2393 |
卖出 |
| 09:40:55 |
46.27 |
5 |
2398 |
买入 |
| 09:40:58 |
46.27 |
4 |
2402 |
买入 |
| 09:41:01 |
46.27 |
4 |
2406 |
买入 |
| 09:41:13 |
46.2 |
4 |
2410 |
买入 |
| 09:41:16 |
46.27 |
2 |
2412 |
买入 |
| 09:41:19 |
46.15 |
9 |
2421 |
卖出 |
| 09:41:25 |
46.26 |
5 |
2426 |
买入 |
| 09:41:28 |
46.27 |
2 |
2428 |
买入 |
| 09:41:31 |
46.28 |
16 |
2444 |
买入 |
| 09:41:37 |
46.27 |
2 |
2446 |
卖出 |
| 09:41:40 |
46.28 |
9 |
2455 |
买入 |
| 09:41:43 |
46.27 |
2 |
2457 |
卖出 |
| 09:41:46 |
46.23 |
2 |
2459 |
卖出 |
| 09:41:49 |
46.17 |
3 |
2462 |
买入 |
| 09:41:55 |
46.25 |
2 |
2464 |
买入 |
| 09:41:58 |
46.25 |
4 |
2468 |
买入 |
| 09:42:01 |
46.15 |
29 |
2497 |
卖出 |
| 09:42:07 |
46.14 |
2 |
2499 |
卖出 |
| 09:42:10 |
46.14 |
2 |
2501 |
卖出 |
| 09:42:13 |
46.15 |
2 |
2503 |
买入 |
| 09:42:16 |
46.15 |
40 |
2543 |
买入 |
| 09:42:19 |
46.15 |
5 |
2548 |
卖出 |
| 09:42:25 |
46.2 |
2 |
2550 |
买入 |
| 09:42:28 |
46.25 |
12 |
2562 |
买入 |
| 09:42:34 |
46.26 |
2 |
2564 |
买入 |
| 09:42:40 |
46.25 |
2 |
2566 |
买入 |
| 09:42:43 |
46.25 |
2 |
2568 |
买入 |
| 09:42:46 |
46.2 |
2 |
2570 |
卖出 |
| 09:42:49 |
46.25 |
11 |
2581 |
买入 |
| 09:42:55 |
46.2 |
2 |
2583 |
卖出 |
| 09:42:58 |
46.25 |
2 |
2585 |
买入 |
| 09:43:01 |
46.17 |
7 |
2592 |
卖出 |
| 09:43:04 |
46.25 |
5 |
2597 |
买入 |
| 09:43:07 |
46.26 |
3 |
2600 |
买入 |
| 09:43:10 |
46.27 |
12 |
2612 |
买入 |
| 09:43:13 |
46.35 |
43 |
2655 |
买入 |
| 09:43:16 |
46.39 |
16 |
2671 |
买入 |
| 09:43:19 |
46.41 |
4 |
2675 |
买入 |
| 09:43:22 |
46.44 |
8 |
2683 |
买入 |
| 09:43:25 |
46.5 |
5 |
2688 |
买入 |
| 09:43:34 |
46.44 |
33 |
2721 |
卖出 |
| 09:43:37 |
46.45 |
9 |
2730 |
卖出 |
| 09:43:40 |
46.47 |
3 |
2733 |
买入 |
| 09:43:43 |
46.48 |
14 |
2747 |
买入 |
| 09:43:46 |
46.48 |
41 |
2788 |
买入 |
| 09:43:49 |
46.45 |
1 |
2789 |
卖出 |
| 09:43:52 |
46.47 |
5 |
2794 |
买入 |
| 09:44:01 |
46.41 |
9 |
2803 |
卖出 |
| 09:44:04 |
46.59 |
4 |
2807 |
买入 |
| 09:44:07 |
46.57 |
2 |
2809 |
买入 |
| 09:44:16 |
46.58 |
17 |
2826 |
买入 |
| 09:44:19 |
46.57 |
25 |
2851 |
卖出 |
| 09:44:22 |
46.57 |
2 |
2853 |
卖出 |
| 09:44:28 |
46.58 |
2 |
2855 |
买入 |
| 09:44:37 |
46.6 |
2 |
2857 |
买入 |
| 09:44:46 |
46.58 |
3 |
2860 |
卖出 |
| 09:44:49 |
46.5 |
4 |
2864 |
卖出 |
| 09:44:52 |
46.6 |
6 |
2870 |
买入 |
| 09:44:55 |
46.6 |
1 |
2871 |
卖出 |
| 09:44:58 |
46.5 |
2 |
2873 |
卖出 |
| 09:45:07 |
46.58 |
7 |
2880 |
买入 |
| 09:45:31 |
46.42 |
2 |
2882 |
卖出 |
| 09:45:34 |
46.42 |
2 |
2884 |
卖出 |
| 09:45:46 |
46.4 |
3 |
2887 |
卖出 |
| 09:45:52 |
46.41 |
1 |
2888 |
买入 |
| 09:45:58 |
46.42 |
5 |
2893 |
卖出 |
| 09:46:07 |
46.42 |
3 |
2896 |
卖出 |
| 09:46:10 |
46.42 |
18 |
2914 |
卖出 |
| 09:46:13 |
46.44 |
6 |
2920 |
卖出 |
| 09:46:22 |
46.44 |
2 |
2922 |
卖出 |
| 09:46:37 |
46.45 |
2 |
2924 |
卖出 |
| 09:46:43 |
46.52 |
5 |
2929 |
买入 |
| 09:46:46 |
46.44 |
2 |
2931 |
卖出 |
| 09:46:49 |
46.52 |
4 |
2935 |
买入 |
| 09:46:55 |
46.53 |
3 |
2938 |
买入 |
| 09:47:01 |
46.52 |
14 |
2952 |
卖出 |
| 09:47:07 |
46.55 |
4 |
2956 |
买入 |
| 09:47:19 |
46.52 |
4 |
2960 |
卖出 |
| 09:47:28 |
46.58 |
32 |
2992 |
买入 |
| 09:47:37 |
46.63 |
4 |
2996 |
买入 |
| 09:47:40 |
46.58 |
2 |
2998 |
卖出 |
| 09:47:43 |
46.58 |
5 |
3003 |
买入 |
| 09:47:46 |
46.6 |
4 |
3007 |
卖出 |
| 09:47:49 |
46.6 |
2 |
3009 |
买入 |
| 09:47:52 |
46.66 |
11 |
3020 |
买入 |
| 09:48:01 |
46.79 |
14 |
3034 |
买入 |
| 09:48:07 |
46.64 |
2 |
3036 |
卖出 |
| 09:48:10 |
46.79 |
2 |
3038 |
买入 |
| 09:48:16 |
46.78 |
2 |
3040 |
卖出 |
| 09:48:19 |
46.78 |
8 |
3048 |
买入 |
| 09:48:22 |
46.78 |
7 |
3055 |
买入 |
| 09:48:25 |
46.79 |
26 |
3081 |
买入 |
| 09:48:28 |
46.8 |
2 |
3083 |
买入 |
| 09:48:31 |
46.89 |
38 |
3121 |
买入 |
| 09:48:34 |
46.89 |
7 |
3128 |
买入 |
| 09:48:37 |
46.89 |
2 |
3130 |
买入 |
| 09:48:40 |
46.89 |
2 |
3132 |
买入 |
| 09:48:49 |
46.89 |
9 |
3141 |
买入 |
| 09:48:52 |
46.9 |
2 |
3143 |
卖出 |
| 09:48:55 |
46.9 |
44 |
3187 |
卖出 |
| 09:48:58 |
46.83 |
11 |
3198 |
卖出 |
| 09:49:01 |
46.83 |
6 |
3204 |
卖出 |
| 09:49:04 |
46.83 |
6 |
3210 |
卖出 |
| 09:49:07 |
46.88 |
8 |
3218 |
买入 |
| 09:49:10 |
46.8 |
30 |
3248 |
卖出 |
| 09:49:13 |
46.79 |
20 |
3268 |
卖出 |
| 09:49:16 |
46.85 |
28 |
3296 |
买入 |
| 09:49:22 |
46.78 |
17 |
3313 |
卖出 |
| 09:49:25 |
46.78 |
29 |
3342 |
卖出 |
| 09:49:37 |
46.77 |
3 |
3345 |
买入 |
| 09:49:46 |
46.7 |
12 |
3357 |
卖出 |
| 09:49:58 |
46.66 |
3 |
3360 |
卖出 |
| 09:50:04 |
46.64 |
2 |
3362 |
卖出 |
| 09:50:13 |
46.69 |
3 |
3365 |
买入 |
| 09:50:16 |
46.7 |
13 |
3378 |
买入 |
| 09:50:19 |
46.7 |
10 |
3388 |
卖出 |
| 09:50:28 |
46.73 |
11 |
3399 |
买入 |
| 09:50:43 |
46.73 |
7 |
3406 |
买入 |
| 09:50:46 |
46.76 |
4 |
3410 |
买入 |
| 09:50:55 |
46.76 |
2 |
3412 |
买入 |
| 09:50:58 |
46.76 |
3 |
3415 |
买入 |
| 09:51:07 |
46.77 |
8 |
3423 |
买入 |
| 09:51:10 |
46.78 |
7 |
3430 |
买入 |
| 09:51:13 |
46.78 |
1 |
3431 |
买入 |
| 09:51:19 |
46.84 |
2 |
3433 |
买入 |
| 09:51:25 |
46.85 |
2 |
3435 |
买入 |
| 09:51:40 |
46.84 |
2 |
3437 |
买入 |
| 09:51:49 |
46.84 |
2 |
3439 |
买入 |
| 09:51:55 |
46.84 |
9 |
3448 |
卖出 |
| 09:52:01 |
46.87 |
2 |
3450 |
买入 |
| 09:52:07 |
46.84 |
2 |
3452 |
卖出 |
| 09:52:10 |
46.87 |
6 |
3458 |
买入 |
| 09:52:13 |
46.87 |
4 |
3462 |
买入 |
| 09:52:19 |
46.88 |
2 |
3464 |
买入 |
| 09:52:22 |
46.87 |
4 |
3468 |
卖出 |
| 09:52:25 |
46.87 |
1 |
3469 |
卖出 |
| 09:52:28 |
46.84 |
9 |
3478 |
卖出 |
| 09:52:31 |
46.81 |
3 |
3481 |
卖出 |
| 09:52:40 |
46.8 |
2 |
3483 |
卖出 |
| 09:52:43 |
46.81 |
2 |
3485 |
卖出 |