瑞可达[688800]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:34 |
105.5 |
2 |
2 |
集合竞价 |
| 09:16:01 |
106.86 |
3 |
3 |
集合竞价 |
| 09:19:31 |
106 |
4 |
4 |
集合竞价 |
| 09:19:40 |
106.86 |
3 |
3 |
集合竞价 |
| 09:19:55 |
106 |
4 |
4 |
集合竞价 |
| 09:22:25 |
106.3 |
4 |
4 |
集合竞价 |
| 09:23:52 |
106 |
7 |
7 |
集合竞价 |
| 09:24:01 |
105.86 |
7 |
7 |
集合竞价 |
| 09:24:10 |
105 |
7 |
7 |
集合竞价 |
| 09:24:16 |
105.86 |
9 |
9 |
集合竞价 |
| 09:24:19 |
105 |
9 |
9 |
集合竞价 |
| 09:24:49 |
105 |
9 |
9 |
集合竞价 |
| 09:24:55 |
105 |
11 |
11 |
集合竞价 |
| 09:24:58 |
104.99 |
11 |
11 |
集合竞价 |
| 09:25:01 |
104.02 |
16 |
16 |
集合竞价 |
| 09:25:06 |
104.02 |
16 |
32 |
卖出 |
| 09:30:01 |
104 |
10 |
42 |
卖出 |
| 09:30:04 |
104 |
19 |
61 |
买入 |
| 09:30:07 |
104.53 |
24 |
85 |
买入 |
| 09:30:10 |
104.99 |
93 |
178 |
买入 |
| 09:30:13 |
104.99 |
55 |
233 |
买入 |
| 09:30:16 |
105.5 |
35 |
268 |
买入 |
| 09:30:19 |
105.99 |
57 |
325 |
买入 |
| 09:30:22 |
106.03 |
92 |
417 |
买入 |
| 09:30:25 |
106.6 |
12 |
429 |
买入 |
| 09:30:28 |
106.01 |
30 |
459 |
卖出 |
| 09:30:31 |
106.22 |
2 |
461 |
买入 |
| 09:30:34 |
106.6 |
39 |
500 |
买入 |
| 09:30:37 |
106.2 |
37 |
537 |
卖出 |
| 09:30:40 |
106 |
4 |
541 |
卖出 |
| 09:30:43 |
106.22 |
14 |
555 |
买入 |
| 09:30:46 |
106.21 |
27 |
582 |
卖出 |
| 09:30:49 |
106 |
34 |
616 |
卖出 |
| 09:30:52 |
106 |
23 |
639 |
卖出 |
| 09:30:55 |
105.84 |
3 |
642 |
卖出 |
| 09:30:58 |
106 |
5 |
647 |
买入 |
| 09:31:01 |
106 |
1 |
648 |
卖出 |
| 09:31:04 |
106.58 |
10 |
658 |
买入 |
| 09:31:07 |
105.97 |
26 |
684 |
卖出 |
| 09:31:10 |
105.99 |
18 |
702 |
买入 |
| 09:31:13 |
106.4 |
59 |
761 |
买入 |
| 09:31:16 |
106.4 |
49 |
810 |
卖出 |
| 09:31:19 |
106 |
30 |
840 |
卖出 |
| 09:31:22 |
105.54 |
16 |
856 |
卖出 |
| 09:31:25 |
105.55 |
26 |
882 |
买入 |
| 09:31:28 |
105.89 |
24 |
906 |
买入 |
| 09:31:31 |
106.17 |
27 |
933 |
买入 |
| 09:31:34 |
105.54 |
26 |
959 |
卖出 |
| 09:31:37 |
105.5 |
29 |
988 |
卖出 |
| 09:31:40 |
105.5 |
10 |
998 |
卖出 |
| 09:31:43 |
105.49 |
5 |
1003 |
买入 |
| 09:31:46 |
104.97 |
27 |
1030 |
卖出 |
| 09:31:49 |
104.99 |
11 |
1041 |
买入 |
| 09:31:52 |
104.99 |
6 |
1047 |
卖出 |
| 09:31:55 |
104.99 |
2 |
1049 |
卖出 |
| 09:31:58 |
104.97 |
4 |
1053 |
卖出 |
| 09:32:01 |
104.96 |
3 |
1056 |
卖出 |
| 09:32:04 |
104.91 |
22 |
1078 |
卖出 |
| 09:32:07 |
104.71 |
55 |
1133 |
卖出 |
| 09:32:10 |
104.71 |
22 |
1155 |
卖出 |
| 09:32:13 |
104.72 |
10 |
1165 |
买入 |
| 09:32:16 |
104.9 |
2 |
1167 |
卖出 |
| 09:32:22 |
105.69 |
2 |
1169 |
买入 |
| 09:32:25 |
105.69 |
6 |
1175 |
买入 |
| 09:32:28 |
105.64 |
8 |
1183 |
买入 |
| 09:32:31 |
105.6 |
10 |
1193 |
卖出 |
| 09:32:34 |
105.62 |
24 |
1217 |
买入 |
| 09:32:37 |
105.65 |
9 |
1226 |
买入 |
| 09:32:40 |
105.64 |
12 |
1238 |
卖出 |
| 09:32:46 |
105.02 |
32 |
1270 |
卖出 |
| 09:32:49 |
105.02 |
6 |
1276 |
卖出 |
| 09:32:52 |
105.47 |
2 |
1278 |
买入 |
| 09:32:55 |
105.02 |
6 |
1284 |
卖出 |
| 09:33:01 |
105.03 |
9 |
1293 |
买入 |
| 09:33:04 |
105.03 |
2 |
1295 |
卖出 |
| 09:33:07 |
105.4 |
6 |
1301 |
买入 |
| 09:33:10 |
105.43 |
39 |
1340 |
买入 |
| 09:33:13 |
105.46 |
21 |
1361 |
买入 |
| 09:33:16 |
105.52 |
30 |
1391 |
买入 |
| 09:33:19 |
105.64 |
8 |
1399 |
买入 |
| 09:33:22 |
105.72 |
9 |
1408 |
买入 |
| 09:33:25 |
105.88 |
30 |
1438 |
买入 |
| 09:33:28 |
105.91 |
16 |
1454 |
买入 |
| 09:33:31 |
106.02 |
6 |
1460 |
买入 |
| 09:33:37 |
106.17 |
8 |
1468 |
买入 |
| 09:33:40 |
106.23 |
9 |
1477 |
买入 |
| 09:33:43 |
106.11 |
5 |
1482 |
卖出 |
| 09:33:46 |
106.14 |
19 |
1501 |
买入 |
| 09:33:49 |
106.21 |
12 |
1513 |
买入 |
| 09:33:52 |
106.23 |
8 |
1521 |
买入 |
| 09:33:55 |
106.39 |
7 |
1528 |
买入 |
| 09:33:58 |
106.39 |
8 |
1536 |
买入 |
| 09:34:04 |
106.3 |
16 |
1552 |
卖出 |
| 09:34:07 |
106.22 |
59 |
1611 |
卖出 |
| 09:34:10 |
106.3 |
9 |
1620 |
买入 |
| 09:34:13 |
106.37 |
27 |
1647 |
买入 |
| 09:34:16 |
106.23 |
13 |
1660 |
卖出 |
| 09:34:22 |
106.24 |
13 |
1673 |
卖出 |
| 09:34:25 |
106.24 |
2 |
1675 |
卖出 |
| 09:34:28 |
106.16 |
15 |
1690 |
卖出 |
| 09:34:31 |
106.25 |
20 |
1710 |
买入 |
| 09:34:34 |
106.04 |
4 |
1714 |
卖出 |
| 09:34:37 |
106.23 |
8 |
1722 |
买入 |
| 09:34:40 |
106.22 |
4 |
1726 |
卖出 |
| 09:34:43 |
106.04 |
22 |
1748 |
卖出 |
| 09:34:46 |
105.99 |
4 |
1752 |
卖出 |
| 09:34:49 |
105.99 |
14 |
1766 |
买入 |
| 09:34:52 |
105.99 |
10 |
1776 |
买入 |
| 09:34:55 |
105.99 |
11 |
1787 |
买入 |
| 09:34:58 |
105.98 |
6 |
1793 |
买入 |
| 09:35:04 |
105.96 |
8 |
1801 |
卖出 |
| 09:35:07 |
106.22 |
26 |
1827 |
买入 |
| 09:35:10 |
106.24 |
44 |
1871 |
买入 |
| 09:35:16 |
106.22 |
69 |
1940 |
卖出 |
| 09:35:22 |
105.98 |
16 |
1956 |
卖出 |
| 09:35:31 |
105.98 |
37 |
1993 |
买入 |
| 09:35:34 |
106.03 |
14 |
2007 |
买入 |
| 09:35:37 |
105.64 |
28 |
2035 |
卖出 |
| 09:35:46 |
106.42 |
8 |
2043 |
买入 |
| 09:35:55 |
106.4 |
2 |
2045 |
买入 |
| 09:35:58 |
106.42 |
24 |
2069 |
买入 |
| 09:36:01 |
106.41 |
8 |
2077 |
买入 |
| 09:36:04 |
106.41 |
16 |
2093 |
卖出 |
| 09:36:07 |
106.41 |
12 |
2105 |
卖出 |
| 09:36:10 |
106.41 |
21 |
2126 |
买入 |
| 09:36:16 |
106.23 |
20 |
2146 |
卖出 |
| 09:36:19 |
106.39 |
2 |
2148 |
买入 |
| 09:36:25 |
106.39 |
32 |
2180 |
买入 |
| 09:36:28 |
106.51 |
18 |
2198 |
买入 |
| 09:36:31 |
106.39 |
13 |
2211 |
卖出 |
| 09:36:34 |
106.59 |
29 |
2240 |
买入 |
| 09:36:37 |
106.59 |
16 |
2256 |
买入 |
| 09:36:43 |
106.52 |
32 |
2288 |
卖出 |
| 09:36:46 |
106.39 |
18 |
2306 |
卖出 |
| 09:36:49 |
106.39 |
7 |
2313 |
卖出 |
| 09:36:52 |
106.39 |
3 |
2316 |
卖出 |
| 09:36:55 |
106.39 |
2 |
2318 |
买入 |
| 09:36:58 |
106.26 |
3 |
2321 |
卖出 |
| 09:37:04 |
106.44 |
61 |
2382 |
买入 |
| 09:37:07 |
106.44 |
6 |
2388 |
买入 |
| 09:37:10 |
106.25 |
20 |
2408 |
卖出 |
| 09:37:13 |
106.43 |
6 |
2414 |
买入 |
| 09:37:19 |
106.25 |
22 |
2436 |
卖出 |
| 09:37:22 |
106.03 |
12 |
2448 |
卖出 |
| 09:37:25 |
106.03 |
0 |
2448 |
卖出 |
| 09:37:28 |
105.64 |
3 |
2451 |
卖出 |
| 09:37:31 |
106.01 |
6 |
2457 |
买入 |
| 09:37:58 |
105.66 |
3 |
2460 |
卖出 |
| 09:38:04 |
105.66 |
14 |
2474 |
卖出 |
| 09:38:07 |
105.64 |
26 |
2500 |
卖出 |
| 09:38:10 |
105.59 |
7 |
2507 |
卖出 |
| 09:38:13 |
105.94 |
44 |
2551 |
买入 |
| 09:38:40 |
106.24 |
2 |
2553 |
买入 |
| 09:38:52 |
106.21 |
7 |
2560 |
卖出 |
| 09:38:55 |
106.21 |
2 |
2562 |
买入 |
| 09:38:58 |
106.23 |
14 |
2576 |
买入 |
| 09:39:01 |
106.29 |
5 |
2581 |
买入 |
| 09:39:04 |
106.17 |
7 |
2588 |
卖出 |
| 09:39:07 |
106.18 |
6 |
2594 |
买入 |
| 09:39:10 |
105.77 |
6 |
2600 |
卖出 |
| 09:39:31 |
105.77 |
2 |
2602 |
卖出 |
| 09:39:46 |
106.07 |
20 |
2622 |
买入 |
| 09:39:49 |
106.18 |
18 |
2640 |
买入 |
| 09:39:52 |
106.33 |
4 |
2644 |
买入 |
| 09:39:55 |
106.17 |
14 |
2658 |
卖出 |
| 09:39:58 |
106.17 |
4 |
2662 |
买入 |
| 09:40:01 |
106.17 |
16 |
2678 |
买入 |
| 09:40:04 |
106.08 |
33 |
2711 |
卖出 |
| 09:40:07 |
106.07 |
4 |
2715 |
卖出 |
| 09:40:10 |
106.14 |
10 |
2725 |
买入 |
| 09:40:19 |
106.34 |
3 |
2728 |
买入 |
| 09:40:22 |
106.15 |
4 |
2732 |
卖出 |
| 09:40:34 |
106.3 |
10 |
2742 |
买入 |
| 09:40:37 |
106.29 |
12 |
2754 |
卖出 |
| 09:40:40 |
106.32 |
4 |
2758 |
买入 |
| 09:40:43 |
106.34 |
22 |
2780 |
买入 |
| 09:40:46 |
106.4 |
10 |
2790 |
买入 |
| 09:40:49 |
106.29 |
17 |
2807 |
卖出 |
| 09:40:52 |
106.29 |
2 |
2809 |
买入 |
| 09:41:01 |
106.07 |
4 |
2813 |
卖出 |
| 09:41:04 |
106.07 |
1 |
2814 |
买入 |
| 09:41:07 |
106.11 |
2 |
2816 |
买入 |
| 09:41:10 |
106.22 |
16 |
2832 |
买入 |
| 09:41:13 |
106.14 |
6 |
2838 |
卖出 |
| 09:41:16 |
106.21 |
2 |
2840 |
买入 |
| 09:41:19 |
106.25 |
18 |
2858 |
买入 |
| 09:41:22 |
106.29 |
23 |
2881 |
买入 |
| 09:41:25 |
106.45 |
16 |
2897 |
买入 |
| 09:41:28 |
106.44 |
12 |
2909 |
卖出 |
| 09:41:31 |
106.45 |
10 |
2919 |
买入 |
| 09:41:34 |
106.44 |
10 |
2929 |
卖出 |
| 09:41:37 |
106.39 |
7 |
2936 |
卖出 |
| 09:41:40 |
106.3 |
2 |
2938 |
卖出 |
| 09:41:43 |
106.3 |
10 |
2948 |
卖出 |
| 09:41:49 |
106.25 |
4 |
2952 |
卖出 |
| 09:41:52 |
106.24 |
2 |
2954 |
卖出 |
| 09:41:55 |
106.39 |
10 |
2964 |
买入 |
| 09:42:07 |
106.3 |
3 |
2967 |
买入 |
| 09:42:10 |
106.39 |
58 |
3025 |
买入 |
| 09:42:13 |
106.39 |
4 |
3029 |
卖出 |
| 09:42:19 |
106.36 |
3 |
3032 |
卖出 |
| 09:42:25 |
106.34 |
10 |
3042 |
买入 |
| 09:42:28 |
106.34 |
49 |
3091 |
买入 |
| 09:42:31 |
106.64 |
4 |
3095 |
买入 |
| 09:42:34 |
106.36 |
10 |
3105 |
卖出 |
| 09:42:40 |
106.37 |
15 |
3120 |
卖出 |
| 09:42:43 |
106.31 |
6 |
3126 |
卖出 |
| 09:42:49 |
106.31 |
1 |
3127 |
卖出 |
| 09:42:55 |
106.31 |
10 |
3137 |
买入 |
| 09:42:58 |
106.62 |
2 |
3139 |
买入 |
| 09:43:01 |
106.33 |
2 |
3141 |
卖出 |
| 09:43:04 |
106.51 |
6 |
3147 |
买入 |
| 09:43:07 |
106.71 |
12 |
3159 |
买入 |
| 09:43:13 |
106.7 |
23 |
3182 |
买入 |
| 09:43:19 |
106.69 |
6 |
3188 |
卖出 |
| 09:43:22 |
106.69 |
6 |
3194 |
买入 |
| 09:43:28 |
106.42 |
9 |
3203 |
卖出 |
| 09:43:31 |
106.22 |
6 |
3209 |
卖出 |
| 09:43:34 |
106.06 |
10 |
3219 |
卖出 |
| 09:43:37 |
106.1 |
2 |
3221 |
买入 |
| 09:43:49 |
106.42 |
4 |
3225 |
买入 |
| 09:43:52 |
106.1 |
2 |
3227 |
卖出 |
| 09:43:55 |
106.42 |
4 |
3231 |
买入 |
| 09:44:01 |
106.16 |
2 |
3233 |
卖出 |
| 09:44:04 |
106.42 |
18 |
3251 |
买入 |
| 09:44:10 |
106.21 |
5 |
3256 |
卖出 |
| 09:44:13 |
106.2 |
12 |
3268 |
卖出 |
| 09:44:16 |
106.19 |
3 |
3271 |
卖出 |
| 09:44:19 |
106.66 |
2 |
3273 |
买入 |
| 09:44:25 |
106.18 |
5 |
3278 |
卖出 |
| 09:44:31 |
106.19 |
2 |
3280 |
卖出 |
| 09:44:34 |
106.18 |
2 |
3282 |
卖出 |
| 09:44:40 |
106.14 |
6 |
3288 |
卖出 |
| 09:44:46 |
106.22 |
56 |
3344 |
买入 |
| 09:44:49 |
106.14 |
12 |
3356 |
卖出 |
| 09:44:52 |
106.22 |
2 |
3358 |
买入 |
| 09:44:55 |
106.14 |
2 |
3360 |
卖出 |
| 09:45:01 |
106.14 |
4 |
3364 |
卖出 |
| 09:45:04 |
106.57 |
4 |
3368 |
买入 |
| 09:45:07 |
106.58 |
2 |
3370 |
买入 |
| 09:45:10 |
106.17 |
2 |
3372 |
卖出 |
| 09:45:13 |
106.16 |
2 |
3374 |
卖出 |
| 09:45:16 |
106.16 |
2 |
3376 |
卖出 |
| 09:45:19 |
106.16 |
2 |
3378 |
卖出 |
| 09:45:25 |
106.15 |
2 |
3380 |
卖出 |
| 09:45:31 |
106.1 |
2 |
3382 |
卖出 |
| 09:45:34 |
106.08 |
7 |
3389 |
卖出 |
| 09:45:37 |
106.47 |
34 |
3423 |
买入 |
| 09:45:40 |
106.11 |
5 |
3428 |
卖出 |
| 09:45:43 |
106.06 |
22 |
3450 |
卖出 |
| 09:45:46 |
106.07 |
16 |
3466 |
卖出 |
| 09:45:52 |
106.07 |
2 |
3468 |
卖出 |
| 09:45:55 |
106.54 |
31 |
3499 |
买入 |
| 09:45:58 |
106.56 |
9 |
3508 |
买入 |
| 09:46:01 |
106.54 |
15 |
3523 |
卖出 |
| 09:46:04 |
106.36 |
1 |
3524 |
买入 |
| 09:46:07 |
106.08 |
10 |
3534 |
卖出 |
| 09:46:10 |
106.67 |
3 |
3537 |
买入 |
| 09:46:13 |
106.08 |
5 |
3542 |
卖出 |
| 09:46:19 |
106.51 |
16 |
3558 |
买入 |
| 09:46:25 |
106.06 |
25 |
3583 |
卖出 |
| 09:46:31 |
106.07 |
9 |
3592 |
卖出 |
| 09:46:43 |
106.08 |
3 |
3595 |
卖出 |
| 09:46:49 |
106.08 |
2 |
3597 |
卖出 |
| 09:46:52 |
106.04 |
8 |
3605 |
卖出 |
| 09:47:04 |
106.49 |
10 |
3615 |
买入 |
| 09:47:07 |
106.5 |
3 |
3618 |
买入 |
| 09:47:10 |
106.69 |
13 |
3631 |
买入 |
| 09:47:13 |
106.53 |
6 |
3637 |
卖出 |
| 09:47:19 |
106.5 |
20 |
3657 |
卖出 |
| 09:47:22 |
106.46 |
17 |
3674 |
卖出 |
| 09:47:25 |
106.53 |
12 |
3686 |
买入 |
| 09:47:28 |
106.46 |
22 |
3708 |
卖出 |
| 09:47:37 |
106.7 |
4 |
3712 |
买入 |
| 09:47:40 |
106.53 |
2 |
3714 |
卖出 |
| 09:47:43 |
106.75 |
6 |
3720 |
买入 |
| 09:47:46 |
106.75 |
0 |
3720 |
买入 |
| 09:48:01 |
107 |
2 |
3722 |
买入 |
| 09:48:04 |
106.74 |
3 |
3725 |
卖出 |
| 09:48:07 |
107 |
12 |
3737 |
买入 |
| 09:48:10 |
107.29 |
14 |
3751 |
买入 |
| 09:48:13 |
107.21 |
25 |
3776 |
卖出 |
| 09:48:16 |
107.3 |
8 |
3784 |
买入 |
| 09:48:19 |
107.21 |
18 |
3802 |
卖出 |
| 09:48:22 |
107.3 |
5 |
3807 |
买入 |
| 09:48:25 |
107.21 |
26 |
3833 |
卖出 |
| 09:48:28 |
107.21 |
2 |
3835 |
卖出 |
| 09:48:31 |
107.47 |
3 |
3838 |
买入 |
| 09:48:34 |
107.5 |
8 |
3846 |
买入 |
| 09:48:40 |
107.94 |
25 |
3871 |
买入 |
| 09:48:43 |
107.92 |
8 |
3879 |
卖出 |
| 09:48:46 |
107.92 |
10 |
3889 |
买入 |
| 09:48:58 |
107.91 |
5 |
3894 |
买入 |
| 09:49:01 |
107.91 |
40 |
3934 |
买入 |
| 09:49:04 |
107.94 |
5 |
3939 |
买入 |
| 09:49:07 |
107.95 |
24 |
3963 |
买入 |
| 09:49:10 |
108 |
14 |
3977 |
买入 |
| 09:49:13 |
108.06 |
14 |
3991 |
买入 |
| 09:49:16 |
107.98 |
0 |
3991 |
卖出 |
| 09:49:19 |
108 |
44 |
4035 |
买入 |