兴瑞科技[002937]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
24.02 |
4 |
4 |
集合竞价 |
| 09:15:09 |
24.7 |
12 |
12 |
集合竞价 |
| 09:15:27 |
24.1 |
49 |
49 |
集合竞价 |
| 09:15:45 |
24.1 |
49 |
49 |
集合竞价 |
| 09:16:12 |
24.1 |
58 |
58 |
集合竞价 |
| 09:16:21 |
24.1 |
58 |
58 |
集合竞价 |
| 09:16:30 |
24.1 |
58 |
58 |
集合竞价 |
| 09:16:39 |
24.1 |
58 |
58 |
集合竞价 |
| 09:17:06 |
24.1 |
58 |
58 |
集合竞价 |
| 09:18:45 |
24.1 |
58 |
58 |
集合竞价 |
| 09:20:09 |
24.1 |
71 |
71 |
集合竞价 |
| 09:20:18 |
24.1 |
77 |
77 |
集合竞价 |
| 09:20:27 |
24.12 |
77 |
77 |
集合竞价 |
| 09:21:30 |
24.12 |
83 |
83 |
集合竞价 |
| 09:21:39 |
24.12 |
83 |
83 |
集合竞价 |
| 09:22:24 |
24.12 |
87 |
87 |
集合竞价 |
| 09:22:51 |
24.12 |
88 |
88 |
集合竞价 |
| 09:23:18 |
24.13 |
88 |
88 |
集合竞价 |
| 09:23:27 |
24.13 |
89 |
89 |
集合竞价 |
| 09:23:36 |
24.13 |
118 |
118 |
集合竞价 |
| 09:24:21 |
24.13 |
118 |
118 |
集合竞价 |
| 09:24:30 |
24.16 |
118 |
118 |
集合竞价 |
| 09:24:48 |
24.16 |
118 |
118 |
集合竞价 |
| 09:24:57 |
24.16 |
476 |
476 |
集合竞价 |
| 09:25:00 |
24.32 |
565 |
1041 |
卖出 |
| 09:30:00 |
24.56 |
631 |
1672 |
买入 |
| 09:30:03 |
24.57 |
259 |
1931 |
买入 |
| 09:30:06 |
24.57 |
430 |
2361 |
卖出 |
| 09:30:09 |
24.51 |
52 |
2413 |
买入 |
| 09:30:12 |
24.57 |
86 |
2499 |
买入 |
| 09:30:15 |
24.5 |
97 |
2596 |
卖出 |
| 09:30:18 |
24.54 |
110 |
2706 |
买入 |
| 09:30:21 |
24.58 |
117 |
2823 |
买入 |
| 09:30:24 |
24.6 |
77 |
2900 |
买入 |
| 09:30:27 |
24.67 |
266 |
3166 |
买入 |
| 09:30:30 |
24.71 |
145 |
3311 |
买入 |
| 09:30:33 |
24.72 |
126 |
3437 |
买入 |
| 09:30:36 |
24.71 |
52 |
3489 |
卖出 |
| 09:30:39 |
24.71 |
40 |
3529 |
买入 |
| 09:30:42 |
24.72 |
34 |
3563 |
卖出 |
| 09:30:45 |
24.72 |
41 |
3604 |
买入 |
| 09:30:48 |
24.72 |
4 |
3608 |
买入 |
| 09:30:51 |
24.69 |
36 |
3644 |
卖出 |
| 09:30:54 |
24.67 |
113 |
3757 |
卖出 |
| 09:30:57 |
24.68 |
111 |
3868 |
买入 |
| 09:31:00 |
24.65 |
72 |
3940 |
卖出 |
| 09:31:03 |
24.64 |
110 |
4050 |
卖出 |
| 09:31:06 |
24.67 |
12 |
4062 |
买入 |
| 09:31:09 |
24.69 |
23 |
4085 |
买入 |
| 09:31:12 |
24.74 |
96 |
4181 |
买入 |
| 09:31:15 |
24.79 |
18 |
4199 |
买入 |
| 09:31:18 |
24.8 |
44 |
4243 |
买入 |
| 09:31:21 |
24.79 |
14 |
4257 |
买入 |
| 09:31:24 |
24.8 |
32 |
4289 |
买入 |
| 09:31:27 |
24.84 |
59 |
4348 |
买入 |
| 09:31:30 |
24.88 |
92 |
4440 |
买入 |
| 09:31:33 |
24.86 |
75 |
4515 |
卖出 |
| 09:31:36 |
24.84 |
46 |
4561 |
卖出 |
| 09:31:39 |
24.9 |
128 |
4689 |
买入 |
| 09:31:42 |
24.88 |
204 |
4893 |
卖出 |
| 09:31:45 |
24.95 |
63 |
4956 |
买入 |
| 09:31:48 |
24.91 |
70 |
5026 |
卖出 |
| 09:31:51 |
24.91 |
155 |
5181 |
卖出 |
| 09:31:54 |
24.89 |
41 |
5222 |
卖出 |
| 09:31:57 |
24.91 |
260 |
5482 |
买入 |
| 09:32:00 |
24.92 |
45 |
5527 |
买入 |
| 09:32:03 |
24.91 |
78 |
5605 |
卖出 |
| 09:32:06 |
25 |
533 |
6138 |
买入 |
| 09:32:09 |
25 |
126 |
6264 |
买入 |
| 09:32:12 |
25.05 |
26 |
6290 |
买入 |
| 09:32:15 |
24.9 |
186 |
6476 |
卖出 |
| 09:32:18 |
25 |
51 |
6527 |
买入 |
| 09:32:21 |
25 |
309 |
6836 |
卖出 |
| 09:32:24 |
25.09 |
81 |
6917 |
买入 |
| 09:32:27 |
25.06 |
146 |
7063 |
卖出 |
| 09:32:30 |
25.04 |
82 |
7145 |
卖出 |
| 09:32:33 |
25 |
53 |
7198 |
卖出 |
| 09:32:36 |
25 |
245 |
7443 |
卖出 |
| 09:32:39 |
25 |
50 |
7493 |
买入 |
| 09:32:42 |
25.03 |
82 |
7575 |
买入 |
| 09:32:45 |
24.94 |
1 |
7576 |
卖出 |
| 09:32:48 |
24.99 |
94 |
7670 |
买入 |
| 09:32:51 |
24.98 |
22 |
7692 |
买入 |
| 09:32:54 |
24.89 |
22 |
7714 |
卖出 |
| 09:32:57 |
24.84 |
16 |
7730 |
卖出 |
| 09:33:00 |
25.01 |
258 |
7988 |
买入 |
| 09:33:03 |
25.01 |
44 |
8032 |
买入 |
| 09:33:06 |
25.03 |
28 |
8060 |
买入 |
| 09:33:09 |
25.13 |
468 |
8528 |
买入 |
| 09:33:12 |
25.14 |
333 |
8861 |
买入 |
| 09:33:15 |
25.14 |
215 |
9076 |
卖出 |
| 09:33:18 |
25.06 |
66 |
9142 |
卖出 |
| 09:33:21 |
25.21 |
780 |
9922 |
买入 |
| 09:33:24 |
25.2 |
122 |
10044 |
卖出 |
| 09:33:27 |
25.12 |
83 |
10127 |
卖出 |
| 09:33:30 |
25.15 |
26 |
10153 |
买入 |
| 09:33:33 |
25.04 |
4 |
10157 |
卖出 |
| 09:33:36 |
25.09 |
46 |
10203 |
买入 |
| 09:33:39 |
25.05 |
8 |
10211 |
卖出 |
| 09:33:42 |
25.07 |
26 |
10237 |
买入 |
| 09:33:45 |
25.2 |
192 |
10429 |
买入 |
| 09:33:48 |
25.1 |
13 |
10442 |
卖出 |
| 09:33:51 |
25.1 |
9 |
10451 |
卖出 |
| 09:33:57 |
25.16 |
136 |
10587 |
买入 |
| 09:34:00 |
25.16 |
66 |
10653 |
卖出 |
| 09:34:03 |
25.09 |
46 |
10699 |
卖出 |
| 09:34:09 |
25 |
13 |
10712 |
卖出 |
| 09:34:12 |
25 |
37 |
10749 |
卖出 |
| 09:34:15 |
25.05 |
10 |
10759 |
买入 |
| 09:34:18 |
25 |
44 |
10803 |
卖出 |
| 09:34:21 |
24.99 |
22 |
10825 |
卖出 |
| 09:34:24 |
25.02 |
43 |
10868 |
买入 |
| 09:34:27 |
25.04 |
22 |
10890 |
买入 |
| 09:34:30 |
24.98 |
28 |
10918 |
卖出 |
| 09:34:33 |
25.01 |
12 |
10930 |
买入 |
| 09:34:36 |
25 |
27 |
10957 |
买入 |
| 09:34:39 |
24.98 |
69 |
11026 |
买入 |
| 09:34:42 |
25.02 |
42 |
11068 |
买入 |
| 09:34:45 |
25.02 |
4 |
11072 |
买入 |
| 09:34:48 |
25 |
8 |
11080 |
卖出 |
| 09:34:51 |
25 |
49 |
11129 |
买入 |
| 09:34:54 |
25.06 |
166 |
11295 |
买入 |
| 09:34:57 |
25.06 |
83 |
11378 |
买入 |
| 09:35:00 |
25.09 |
66 |
11444 |
买入 |
| 09:35:03 |
25.09 |
42 |
11486 |
买入 |
| 09:35:06 |
25.07 |
94 |
11580 |
卖出 |
| 09:35:09 |
25.06 |
59 |
11639 |
卖出 |
| 09:35:12 |
25.07 |
7 |
11646 |
买入 |
| 09:35:15 |
24.98 |
53 |
11699 |
卖出 |
| 09:35:18 |
25 |
37 |
11736 |
买入 |
| 09:35:21 |
25 |
19 |
11755 |
买入 |
| 09:35:24 |
24.99 |
42 |
11797 |
卖出 |
| 09:35:27 |
24.99 |
11 |
11808 |
卖出 |
| 09:35:30 |
24.99 |
10 |
11818 |
卖出 |
| 09:35:33 |
24.96 |
21 |
11839 |
卖出 |
| 09:35:36 |
24.97 |
9 |
11848 |
买入 |
| 09:35:39 |
24.87 |
42 |
11890 |
卖出 |
| 09:35:42 |
24.88 |
12 |
11902 |
卖出 |
| 09:35:45 |
24.88 |
12 |
11914 |
卖出 |
| 09:35:51 |
24.85 |
16 |
11930 |
卖出 |
| 09:35:54 |
24.83 |
5 |
11935 |
卖出 |
| 09:35:57 |
24.82 |
6 |
11941 |
卖出 |
| 09:36:00 |
24.8 |
32 |
11973 |
卖出 |
| 09:36:03 |
24.84 |
58 |
12031 |
买入 |
| 09:36:06 |
24.82 |
33 |
12064 |
卖出 |
| 09:36:09 |
24.83 |
10 |
12074 |
卖出 |
| 09:36:12 |
24.8 |
21 |
12095 |
卖出 |
| 09:36:15 |
24.75 |
29 |
12124 |
卖出 |
| 09:36:18 |
24.71 |
35 |
12159 |
卖出 |
| 09:36:21 |
24.71 |
2 |
12161 |
卖出 |
| 09:36:27 |
24.7 |
18 |
12179 |
卖出 |
| 09:36:30 |
24.67 |
212 |
12391 |
卖出 |
| 09:36:33 |
24.57 |
2 |
12393 |
卖出 |
| 09:36:36 |
24.59 |
9 |
12402 |
买入 |
| 09:36:39 |
24.56 |
28 |
12430 |
卖出 |
| 09:36:42 |
24.58 |
38 |
12468 |
买入 |
| 09:36:45 |
24.55 |
9 |
12477 |
卖出 |
| 09:36:48 |
24.54 |
1 |
12478 |
卖出 |
| 09:36:51 |
24.45 |
28 |
12506 |
卖出 |
| 09:36:54 |
24.45 |
4 |
12510 |
卖出 |
| 09:36:57 |
24.45 |
13 |
12523 |
卖出 |
| 09:37:00 |
24.51 |
36 |
12559 |
买入 |
| 09:37:03 |
24.49 |
52 |
12611 |
卖出 |
| 09:37:06 |
24.42 |
51 |
12662 |
卖出 |
| 09:37:09 |
24.45 |
58 |
12720 |
买入 |
| 09:37:12 |
24.45 |
23 |
12743 |
买入 |
| 09:37:15 |
24.43 |
16 |
12759 |
卖出 |
| 09:37:18 |
24.45 |
19 |
12778 |
买入 |
| 09:37:21 |
24.4 |
56 |
12834 |
卖出 |
| 09:37:24 |
24.36 |
31 |
12865 |
卖出 |
| 09:37:27 |
24.39 |
16 |
12881 |
买入 |
| 09:37:30 |
24.39 |
21 |
12902 |
买入 |
| 09:37:33 |
24.39 |
50 |
12952 |
买入 |
| 09:37:36 |
24.4 |
16 |
12968 |
买入 |
| 09:37:39 |
24.4 |
173 |
13141 |
卖出 |
| 09:37:42 |
24.41 |
8 |
13149 |
买入 |
| 09:37:45 |
24.37 |
73 |
13222 |
卖出 |
| 09:37:48 |
24.37 |
128 |
13350 |
卖出 |
| 09:37:51 |
24.33 |
25 |
13375 |
卖出 |
| 09:37:54 |
24.32 |
35 |
13410 |
卖出 |
| 09:37:57 |
24.31 |
4 |
13414 |
卖出 |
| 09:38:00 |
24.31 |
221 |
13635 |
卖出 |
| 09:38:03 |
24.3 |
22 |
13657 |
卖出 |
| 09:38:06 |
24.2 |
158 |
13815 |
卖出 |
| 09:38:09 |
24.18 |
298 |
14113 |
卖出 |
| 09:38:12 |
24.11 |
45 |
14158 |
卖出 |
| 09:38:15 |
24.16 |
11 |
14169 |
买入 |
| 09:38:18 |
24.12 |
16 |
14185 |
卖出 |
| 09:38:21 |
24.15 |
41 |
14226 |
买入 |
| 09:38:24 |
24.12 |
18 |
14244 |
买入 |
| 09:38:27 |
24.13 |
12 |
14256 |
买入 |
| 09:38:30 |
24.13 |
9 |
14265 |
买入 |
| 09:38:33 |
24.09 |
102 |
14367 |
卖出 |
| 09:38:36 |
24.11 |
21 |
14388 |
买入 |
| 09:38:39 |
24.04 |
47 |
14435 |
卖出 |
| 09:38:42 |
24.05 |
20 |
14455 |
买入 |
| 09:38:45 |
24.05 |
27 |
14482 |
卖出 |
| 09:38:48 |
24.02 |
17 |
14499 |
卖出 |
| 09:38:51 |
24.02 |
402 |
14901 |
卖出 |
| 09:38:54 |
24.01 |
89 |
14990 |
卖出 |
| 09:38:57 |
24.03 |
207 |
15197 |
买入 |
| 09:39:00 |
24.04 |
89 |
15286 |
买入 |
| 09:39:03 |
24.03 |
163 |
15449 |
卖出 |
| 09:39:06 |
23.97 |
33 |
15482 |
卖出 |
| 09:39:09 |
23.97 |
85 |
15567 |
卖出 |
| 09:39:12 |
23.96 |
2 |
15569 |
卖出 |
| 09:39:15 |
23.94 |
13 |
15582 |
卖出 |
| 09:39:18 |
23.94 |
34 |
15616 |
卖出 |
| 09:39:21 |
23.92 |
78 |
15694 |
卖出 |
| 09:39:24 |
23.96 |
20 |
15714 |
买入 |
| 09:39:27 |
23.92 |
114 |
15828 |
卖出 |
| 09:39:30 |
23.92 |
46 |
15874 |
买入 |
| 09:39:33 |
23.96 |
187 |
16061 |
买入 |
| 09:39:36 |
24.03 |
223 |
16284 |
买入 |
| 09:39:39 |
24.03 |
21 |
16305 |
卖出 |
| 09:39:42 |
23.98 |
11 |
16316 |
卖出 |
| 09:39:45 |
23.95 |
27 |
16343 |
卖出 |
| 09:39:48 |
23.93 |
63 |
16406 |
卖出 |
| 09:39:51 |
23.94 |
21 |
16427 |
买入 |
| 09:39:57 |
23.95 |
32 |
16459 |
买入 |
| 09:40:00 |
23.93 |
31 |
16490 |
卖出 |
| 09:40:03 |
23.96 |
39 |
16529 |
买入 |
| 09:40:06 |
24.07 |
60 |
16589 |
买入 |
| 09:40:09 |
24.13 |
24 |
16613 |
买入 |
| 09:40:12 |
24.14 |
26 |
16639 |
买入 |
| 09:40:15 |
24.13 |
21 |
16660 |
卖出 |
| 09:40:18 |
24.14 |
163 |
16823 |
买入 |
| 09:40:21 |
24.13 |
40 |
16863 |
卖出 |
| 09:40:24 |
24.1 |
50 |
16913 |
卖出 |
| 09:40:27 |
24.13 |
6 |
16919 |
买入 |
| 09:40:30 |
24.12 |
7 |
16926 |
卖出 |
| 09:40:33 |
24.13 |
38 |
16964 |
买入 |
| 09:40:36 |
24.18 |
566 |
17530 |
买入 |
| 09:40:39 |
24.18 |
56 |
17586 |
卖出 |
| 09:40:42 |
24.14 |
50 |
17636 |
卖出 |
| 09:40:45 |
24.17 |
51 |
17687 |
买入 |
| 09:40:48 |
24.15 |
1 |
17688 |
卖出 |
| 09:40:51 |
24.14 |
9 |
17697 |
卖出 |
| 09:40:54 |
24.13 |
17 |
17714 |
卖出 |
| 09:40:57 |
24.07 |
4 |
17718 |
卖出 |
| 09:41:00 |
24.11 |
148 |
17866 |
卖出 |
| 09:41:03 |
24.03 |
5 |
17871 |
卖出 |
| 09:41:06 |
24 |
228 |
18099 |
卖出 |
| 09:41:09 |
23.96 |
136 |
18235 |
卖出 |
| 09:41:12 |
24 |
76 |
18311 |
买入 |
| 09:41:15 |
24 |
98 |
18409 |
买入 |
| 09:41:18 |
24 |
63 |
18472 |
买入 |
| 09:41:21 |
24.01 |
14 |
18486 |
买入 |
| 09:41:24 |
23.94 |
134 |
18620 |
卖出 |
| 09:41:27 |
23.93 |
78 |
18698 |
卖出 |
| 09:41:30 |
23.91 |
64 |
18762 |
卖出 |
| 09:41:33 |
23.93 |
137 |
18899 |
卖出 |
| 09:41:36 |
23.85 |
120 |
19019 |
卖出 |
| 09:41:39 |
23.84 |
97 |
19116 |
卖出 |
| 09:41:42 |
23.84 |
75 |
19191 |
买入 |
| 09:41:45 |
23.78 |
18 |
19209 |
卖出 |
| 09:41:48 |
23.78 |
26 |
19235 |
买入 |
| 09:41:51 |
23.74 |
231 |
19466 |
卖出 |
| 09:41:54 |
23.72 |
139 |
19605 |
卖出 |
| 09:41:57 |
23.74 |
11 |
19616 |
买入 |
| 09:42:00 |
23.72 |
107 |
19723 |
卖出 |
| 09:42:03 |
23.7 |
33 |
19756 |
卖出 |
| 09:42:06 |
23.73 |
93 |
19849 |
买入 |
| 09:42:09 |
23.72 |
186 |
20035 |
卖出 |
| 09:42:12 |
23.72 |
54 |
20089 |
买入 |
| 09:42:15 |
23.72 |
39 |
20128 |
买入 |
| 09:42:18 |
23.73 |
31 |
20159 |
买入 |
| 09:42:21 |
23.72 |
15 |
20174 |
卖出 |
| 09:42:24 |
23.69 |
54 |
20228 |
卖出 |
| 09:42:27 |
23.74 |
94 |
20322 |
买入 |
| 09:42:30 |
23.77 |
118 |
20440 |
买入 |
| 09:42:33 |
23.79 |
4 |
20444 |
买入 |
| 09:42:36 |
23.82 |
2 |
20446 |
买入 |
| 09:42:39 |
23.82 |
20 |
20466 |
卖出 |
| 09:42:42 |
23.83 |
7 |
20473 |
买入 |
| 09:42:45 |
23.73 |
169 |
20642 |
卖出 |
| 09:42:48 |
23.8 |
10 |
20652 |
买入 |
| 09:42:51 |
23.83 |
50 |
20702 |
买入 |
| 09:42:54 |
23.73 |
113 |
20815 |
卖出 |
| 09:42:57 |
23.81 |
3 |
20818 |
卖出 |
| 09:43:00 |
23.84 |
8 |
20826 |
买入 |
| 09:43:03 |
23.88 |
31 |
20857 |
买入 |
| 09:43:06 |
23.75 |
24 |
20881 |
卖出 |
| 09:43:09 |
23.81 |
49 |
20930 |
买入 |
| 09:43:12 |
23.73 |
134 |
21064 |
卖出 |
| 09:43:15 |
23.79 |
36 |
21100 |
买入 |
| 09:43:18 |
23.66 |
336 |
21436 |
卖出 |
| 09:43:21 |
23.8 |
57 |
21493 |
买入 |
| 09:43:24 |
23.79 |
234 |
21727 |
卖出 |
| 09:43:27 |
23.87 |
40 |
21767 |
买入 |
| 09:43:30 |
23.91 |
74 |
21841 |
买入 |
| 09:43:33 |
23.91 |
4 |
21845 |
卖出 |
| 09:43:36 |
23.9 |
2 |
21847 |
卖出 |
| 09:43:39 |
23.91 |
4 |
21851 |
买入 |
| 09:43:42 |
23.89 |
6 |
21857 |
卖出 |
| 09:43:45 |
23.86 |
67 |
21924 |
卖出 |
| 09:43:48 |
23.86 |
12 |
21936 |
买入 |
| 09:43:51 |
23.89 |
17 |
21953 |
买入 |
| 09:43:54 |
23.89 |
2 |
21955 |
买入 |
| 09:43:57 |
23.85 |
32 |
21987 |
卖出 |