瑞鹄模具[002997]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
24.33 |
13 |
13 |
集合竞价 |
| 09:15:09 |
24.33 |
23 |
23 |
集合竞价 |
| 09:16:30 |
24.33 |
18 |
18 |
集合竞价 |
| 09:16:39 |
24.33 |
23 |
23 |
集合竞价 |
| 09:17:06 |
24.33 |
28 |
28 |
集合竞价 |
| 09:17:42 |
24.33 |
29 |
29 |
集合竞价 |
| 09:19:39 |
24.33 |
34 |
34 |
集合竞价 |
| 09:19:57 |
24.33 |
29 |
29 |
集合竞价 |
| 09:20:09 |
24.33 |
38 |
38 |
集合竞价 |
| 09:20:45 |
24.33 |
43 |
43 |
集合竞价 |
| 09:20:54 |
24.33 |
44 |
44 |
集合竞价 |
| 09:21:39 |
24.33 |
45 |
45 |
集合竞价 |
| 09:21:48 |
24.33 |
45 |
45 |
集合竞价 |
| 09:22:06 |
24.33 |
53 |
53 |
集合竞价 |
| 09:22:24 |
24.33 |
73 |
73 |
集合竞价 |
| 09:22:33 |
24.33 |
74 |
74 |
集合竞价 |
| 09:22:42 |
24.33 |
74 |
74 |
集合竞价 |
| 09:23:00 |
24.33 |
76 |
76 |
集合竞价 |
| 09:23:09 |
24.33 |
76 |
76 |
集合竞价 |
| 09:23:27 |
24.33 |
76 |
76 |
集合竞价 |
| 09:24:39 |
24.33 |
79 |
79 |
集合竞价 |
| 09:24:48 |
24.33 |
112 |
112 |
集合竞价 |
| 09:24:57 |
24.36 |
164 |
164 |
集合竞价 |
| 09:25:00 |
24.36 |
204 |
368 |
买入 |
| 09:30:00 |
24.41 |
42 |
410 |
买入 |
| 09:30:03 |
24.67 |
112 |
522 |
买入 |
| 09:30:06 |
24.52 |
103 |
625 |
卖出 |
| 09:30:09 |
24.65 |
12 |
637 |
买入 |
| 09:30:12 |
24.66 |
5 |
642 |
买入 |
| 09:30:15 |
24.65 |
24 |
666 |
卖出 |
| 09:30:18 |
24.65 |
47 |
713 |
买入 |
| 09:30:21 |
24.63 |
14 |
727 |
卖出 |
| 09:30:24 |
24.65 |
65 |
792 |
买入 |
| 09:30:27 |
24.67 |
89 |
881 |
买入 |
| 09:30:30 |
24.67 |
23 |
904 |
买入 |
| 09:30:33 |
24.73 |
127 |
1031 |
买入 |
| 09:30:36 |
24.74 |
23 |
1054 |
买入 |
| 09:30:39 |
24.74 |
29 |
1083 |
买入 |
| 09:30:42 |
24.72 |
43 |
1126 |
卖出 |
| 09:30:45 |
24.74 |
38 |
1164 |
买入 |
| 09:30:48 |
24.77 |
115 |
1279 |
买入 |
| 09:30:51 |
24.91 |
126 |
1405 |
买入 |
| 09:30:54 |
24.84 |
31 |
1436 |
卖出 |
| 09:30:57 |
24.93 |
26 |
1462 |
买入 |
| 09:31:00 |
24.92 |
32 |
1494 |
卖出 |
| 09:31:03 |
24.84 |
28 |
1522 |
卖出 |
| 09:31:06 |
24.93 |
59 |
1581 |
买入 |
| 09:31:09 |
24.92 |
13 |
1594 |
卖出 |
| 09:31:12 |
24.89 |
61 |
1655 |
卖出 |
| 09:31:15 |
24.86 |
21 |
1676 |
卖出 |
| 09:31:18 |
24.82 |
12 |
1688 |
卖出 |
| 09:31:21 |
24.86 |
114 |
1802 |
买入 |
| 09:31:24 |
24.84 |
32 |
1834 |
买入 |
| 09:31:27 |
24.84 |
20 |
1854 |
卖出 |
| 09:31:30 |
24.84 |
23 |
1877 |
卖出 |
| 09:31:33 |
24.84 |
19 |
1896 |
卖出 |
| 09:31:36 |
24.86 |
20 |
1916 |
买入 |
| 09:31:39 |
24.83 |
23 |
1939 |
卖出 |
| 09:31:42 |
24.84 |
13 |
1952 |
买入 |
| 09:31:45 |
24.84 |
6 |
1958 |
卖出 |
| 09:31:48 |
24.84 |
51 |
2009 |
卖出 |
| 09:31:51 |
24.86 |
3 |
2012 |
买入 |
| 09:31:54 |
24.84 |
13 |
2025 |
卖出 |
| 09:31:57 |
24.91 |
96 |
2121 |
买入 |
| 09:32:00 |
24.95 |
141 |
2262 |
买入 |
| 09:32:03 |
24.93 |
26 |
2288 |
卖出 |
| 09:32:06 |
24.95 |
1 |
2289 |
买入 |
| 09:32:09 |
24.97 |
3 |
2292 |
买入 |
| 09:32:12 |
24.97 |
16 |
2308 |
买入 |
| 09:32:15 |
24.97 |
14 |
2322 |
买入 |
| 09:32:18 |
24.93 |
124 |
2446 |
卖出 |
| 09:32:21 |
24.97 |
66 |
2512 |
买入 |
| 09:32:27 |
24.93 |
1 |
2513 |
卖出 |
| 09:32:30 |
24.97 |
22 |
2535 |
买入 |
| 09:32:33 |
24.9 |
133 |
2668 |
卖出 |
| 09:32:36 |
24.89 |
1 |
2669 |
卖出 |
| 09:32:39 |
24.89 |
5 |
2674 |
买入 |
| 09:32:42 |
24.84 |
25 |
2699 |
卖出 |
| 09:32:45 |
24.88 |
13 |
2712 |
买入 |
| 09:32:48 |
24.84 |
18 |
2730 |
卖出 |
| 09:32:51 |
24.84 |
7 |
2737 |
买入 |
| 09:32:54 |
24.84 |
23 |
2760 |
买入 |
| 09:32:57 |
24.8 |
4 |
2764 |
卖出 |
| 09:33:00 |
24.84 |
9 |
2773 |
买入 |
| 09:33:03 |
24.81 |
106 |
2879 |
卖出 |
| 09:33:06 |
24.94 |
79 |
2958 |
买入 |
| 09:33:09 |
24.93 |
35 |
2993 |
买入 |
| 09:33:12 |
24.89 |
2 |
2995 |
卖出 |
| 09:33:18 |
24.88 |
6 |
3001 |
卖出 |
| 09:33:21 |
24.87 |
5 |
3006 |
卖出 |
| 09:33:24 |
24.87 |
22 |
3028 |
卖出 |
| 09:33:27 |
24.88 |
7 |
3035 |
买入 |
| 09:33:30 |
24.88 |
18 |
3053 |
买入 |
| 09:33:33 |
24.89 |
118 |
3171 |
买入 |
| 09:33:36 |
24.91 |
16 |
3187 |
买入 |
| 09:33:39 |
24.91 |
38 |
3225 |
买入 |
| 09:33:42 |
24.94 |
14 |
3239 |
买入 |
| 09:33:45 |
24.93 |
22 |
3261 |
卖出 |
| 09:33:48 |
24.93 |
68 |
3329 |
卖出 |
| 09:33:51 |
24.95 |
13 |
3342 |
买入 |
| 09:33:54 |
24.94 |
23 |
3365 |
卖出 |
| 09:33:57 |
24.94 |
22 |
3387 |
卖出 |
| 09:34:00 |
24.94 |
71 |
3458 |
卖出 |
| 09:34:03 |
24.94 |
24 |
3482 |
卖出 |
| 09:34:06 |
24.95 |
12 |
3494 |
买入 |
| 09:34:09 |
24.94 |
66 |
3560 |
卖出 |
| 09:34:12 |
24.94 |
9 |
3569 |
买入 |
| 09:34:15 |
24.91 |
24 |
3593 |
卖出 |
| 09:34:18 |
24.93 |
99 |
3692 |
买入 |
| 09:34:21 |
24.91 |
11 |
3703 |
卖出 |
| 09:34:24 |
24.93 |
3 |
3706 |
买入 |
| 09:34:30 |
24.93 |
1 |
3707 |
买入 |
| 09:34:33 |
24.92 |
2 |
3709 |
卖出 |
| 09:34:36 |
24.93 |
11 |
3720 |
买入 |
| 09:34:39 |
24.94 |
1 |
3721 |
买入 |
| 09:34:42 |
24.91 |
45 |
3766 |
卖出 |
| 09:34:45 |
24.9 |
30 |
3796 |
卖出 |
| 09:34:48 |
24.93 |
15 |
3811 |
买入 |
| 09:34:51 |
24.91 |
2 |
3813 |
买入 |
| 09:34:54 |
24.91 |
1 |
3814 |
卖出 |
| 09:34:57 |
24.91 |
3 |
3817 |
卖出 |
| 09:35:03 |
24.91 |
5 |
3822 |
卖出 |
| 09:35:06 |
24.92 |
14 |
3836 |
买入 |
| 09:35:09 |
24.91 |
30 |
3866 |
卖出 |
| 09:35:12 |
24.91 |
17 |
3883 |
卖出 |
| 09:35:15 |
24.91 |
21 |
3904 |
买入 |
| 09:35:18 |
24.9 |
23 |
3927 |
卖出 |
| 09:35:21 |
24.91 |
76 |
4003 |
卖出 |
| 09:35:27 |
24.9 |
7 |
4010 |
买入 |
| 09:35:30 |
24.89 |
12 |
4022 |
卖出 |
| 09:35:33 |
24.89 |
1 |
4023 |
卖出 |
| 09:35:39 |
24.9 |
7 |
4030 |
买入 |
| 09:35:42 |
24.89 |
2 |
4032 |
卖出 |
| 09:35:45 |
24.89 |
1 |
4033 |
卖出 |
| 09:35:48 |
24.9 |
8 |
4041 |
买入 |
| 09:35:51 |
24.9 |
9 |
4050 |
买入 |
| 09:35:57 |
24.9 |
19 |
4069 |
买入 |
| 09:36:00 |
24.9 |
1 |
4070 |
卖出 |
| 09:36:03 |
24.9 |
19 |
4089 |
卖出 |
| 09:36:06 |
24.9 |
7 |
4096 |
卖出 |
| 09:36:09 |
24.89 |
53 |
4149 |
卖出 |
| 09:36:12 |
24.83 |
86 |
4235 |
卖出 |
| 09:36:15 |
24.86 |
17 |
4252 |
买入 |
| 09:36:18 |
24.86 |
14 |
4266 |
买入 |
| 09:36:21 |
24.86 |
7 |
4273 |
买入 |
| 09:36:24 |
24.86 |
2 |
4275 |
买入 |
| 09:36:27 |
24.88 |
12 |
4287 |
买入 |
| 09:36:30 |
24.9 |
21 |
4308 |
买入 |
| 09:36:39 |
24.86 |
2 |
4310 |
卖出 |
| 09:36:42 |
24.81 |
143 |
4453 |
卖出 |
| 09:36:45 |
24.79 |
176 |
4629 |
卖出 |
| 09:36:48 |
24.79 |
6 |
4635 |
买入 |
| 09:36:51 |
24.79 |
7 |
4642 |
买入 |
| 09:36:54 |
24.82 |
47 |
4689 |
买入 |
| 09:36:57 |
24.82 |
2 |
4691 |
买入 |
| 09:37:00 |
24.81 |
14 |
4705 |
卖出 |
| 09:37:03 |
24.81 |
7 |
4712 |
买入 |
| 09:37:06 |
24.81 |
55 |
4767 |
买入 |
| 09:37:09 |
24.8 |
2 |
4769 |
卖出 |
| 09:37:12 |
24.8 |
21 |
4790 |
卖出 |
| 09:37:15 |
24.8 |
10 |
4800 |
卖出 |
| 09:37:18 |
24.8 |
11 |
4811 |
买入 |
| 09:37:21 |
24.81 |
25 |
4836 |
买入 |
| 09:37:24 |
24.81 |
2 |
4838 |
卖出 |
| 09:37:27 |
24.82 |
1 |
4839 |
卖出 |
| 09:37:33 |
24.81 |
5 |
4844 |
卖出 |
| 09:37:36 |
24.81 |
1 |
4845 |
卖出 |
| 09:37:39 |
24.81 |
5 |
4850 |
卖出 |
| 09:37:42 |
24.8 |
59 |
4909 |
卖出 |
| 09:37:48 |
24.79 |
1 |
4910 |
卖出 |
| 09:37:51 |
24.79 |
39 |
4949 |
卖出 |
| 09:37:54 |
24.8 |
10 |
4959 |
买入 |
| 09:37:57 |
24.79 |
2 |
4961 |
卖出 |
| 09:38:00 |
24.79 |
3 |
4964 |
卖出 |
| 09:38:03 |
24.79 |
43 |
5007 |
卖出 |
| 09:38:06 |
24.78 |
30 |
5037 |
卖出 |
| 09:38:09 |
24.78 |
3 |
5040 |
买入 |
| 09:38:12 |
24.77 |
19 |
5059 |
卖出 |
| 09:38:15 |
24.76 |
86 |
5145 |
卖出 |
| 09:38:18 |
24.74 |
4 |
5149 |
卖出 |
| 09:38:21 |
24.74 |
19 |
5168 |
卖出 |
| 09:38:24 |
24.71 |
1 |
5169 |
卖出 |
| 09:38:30 |
24.71 |
6 |
5175 |
卖出 |
| 09:38:33 |
24.72 |
37 |
5212 |
买入 |
| 09:38:36 |
24.72 |
1 |
5213 |
卖出 |
| 09:38:39 |
24.71 |
90 |
5303 |
卖出 |
| 09:38:42 |
24.71 |
1 |
5304 |
买入 |
| 09:38:45 |
24.72 |
52 |
5356 |
买入 |
| 09:38:48 |
24.71 |
4 |
5360 |
卖出 |
| 09:38:51 |
24.74 |
107 |
5467 |
买入 |
| 09:38:54 |
24.74 |
40 |
5507 |
卖出 |
| 09:38:57 |
24.71 |
39 |
5546 |
卖出 |
| 09:39:03 |
24.71 |
4 |
5550 |
卖出 |
| 09:39:06 |
24.73 |
20 |
5570 |
买入 |
| 09:39:09 |
24.74 |
5 |
5575 |
买入 |
| 09:39:12 |
24.73 |
7 |
5582 |
卖出 |
| 09:39:15 |
24.74 |
7 |
5589 |
买入 |
| 09:39:18 |
24.77 |
26 |
5615 |
买入 |
| 09:39:21 |
24.77 |
5 |
5620 |
买入 |
| 09:39:27 |
24.78 |
1 |
5621 |
买入 |
| 09:39:30 |
24.78 |
1 |
5622 |
买入 |
| 09:39:33 |
24.78 |
7 |
5629 |
买入 |
| 09:39:39 |
24.78 |
10 |
5639 |
买入 |
| 09:39:42 |
24.79 |
5 |
5644 |
买入 |
| 09:39:45 |
24.77 |
30 |
5674 |
卖出 |
| 09:39:48 |
24.73 |
26 |
5700 |
卖出 |
| 09:39:51 |
24.77 |
20 |
5720 |
买入 |
| 09:39:54 |
24.71 |
142 |
5862 |
卖出 |
| 09:39:57 |
24.7 |
4 |
5866 |
卖出 |
| 09:40:00 |
24.71 |
12 |
5878 |
买入 |
| 09:40:03 |
24.71 |
6 |
5884 |
买入 |
| 09:40:06 |
24.7 |
9 |
5893 |
卖出 |
| 09:40:09 |
24.7 |
16 |
5909 |
卖出 |
| 09:40:12 |
24.69 |
25 |
5934 |
卖出 |
| 09:40:15 |
24.69 |
7 |
5941 |
买入 |
| 09:40:18 |
24.7 |
3 |
5944 |
买入 |
| 09:40:21 |
24.68 |
18 |
5962 |
卖出 |
| 09:40:24 |
24.68 |
10 |
5972 |
买入 |
| 09:40:27 |
24.68 |
2 |
5974 |
买入 |
| 09:40:30 |
24.67 |
21 |
5995 |
卖出 |
| 09:40:36 |
24.67 |
25 |
6020 |
卖出 |
| 09:40:39 |
24.66 |
51 |
6071 |
卖出 |
| 09:40:42 |
24.68 |
9 |
6080 |
买入 |
| 09:40:45 |
24.69 |
47 |
6127 |
买入 |
| 09:40:48 |
24.67 |
22 |
6149 |
卖出 |
| 09:40:51 |
24.67 |
5 |
6154 |
卖出 |
| 09:40:57 |
24.67 |
10 |
6164 |
卖出 |
| 09:41:00 |
24.66 |
25 |
6189 |
卖出 |
| 09:41:03 |
24.67 |
41 |
6230 |
买入 |
| 09:41:06 |
24.65 |
63 |
6293 |
卖出 |
| 09:41:12 |
24.66 |
8 |
6301 |
卖出 |
| 09:41:15 |
24.66 |
14 |
6315 |
卖出 |
| 09:41:18 |
24.66 |
1 |
6316 |
卖出 |
| 09:41:21 |
24.68 |
5 |
6321 |
买入 |
| 09:41:24 |
24.69 |
4 |
6325 |
买入 |
| 09:41:27 |
24.64 |
86 |
6411 |
卖出 |
| 09:41:30 |
24.64 |
13 |
6424 |
买入 |
| 09:41:33 |
24.61 |
57 |
6481 |
卖出 |
| 09:41:36 |
24.63 |
2 |
6483 |
买入 |
| 09:41:39 |
24.63 |
25 |
6508 |
买入 |
| 09:41:42 |
24.62 |
120 |
6628 |
卖出 |
| 09:41:45 |
24.63 |
20 |
6648 |
买入 |
| 09:41:48 |
24.66 |
9 |
6657 |
买入 |
| 09:41:51 |
24.66 |
10 |
6667 |
买入 |
| 09:41:54 |
24.63 |
49 |
6716 |
卖出 |
| 09:41:57 |
24.66 |
13 |
6729 |
买入 |
| 09:42:00 |
24.66 |
8 |
6737 |
买入 |
| 09:42:03 |
24.72 |
82 |
6819 |
买入 |
| 09:42:06 |
24.72 |
6 |
6825 |
买入 |
| 09:42:09 |
24.73 |
4 |
6829 |
买入 |
| 09:42:12 |
24.78 |
37 |
6866 |
买入 |
| 09:42:15 |
24.73 |
8 |
6874 |
卖出 |
| 09:42:18 |
24.77 |
14 |
6888 |
买入 |
| 09:42:24 |
24.74 |
1 |
6889 |
买入 |
| 09:42:27 |
24.74 |
3 |
6892 |
买入 |
| 09:42:30 |
24.7 |
10 |
6902 |
卖出 |
| 09:42:33 |
24.72 |
12 |
6914 |
买入 |
| 09:42:39 |
24.68 |
120 |
7034 |
卖出 |
| 09:42:42 |
24.69 |
16 |
7050 |
买入 |
| 09:42:51 |
24.68 |
22 |
7072 |
买入 |
| 09:42:54 |
24.68 |
10 |
7082 |
买入 |
| 09:42:57 |
24.67 |
7 |
7089 |
卖出 |
| 09:43:00 |
24.66 |
47 |
7136 |
卖出 |
| 09:43:03 |
24.68 |
9 |
7145 |
买入 |
| 09:43:06 |
24.67 |
2 |
7147 |
卖出 |
| 09:43:09 |
24.67 |
3 |
7150 |
卖出 |
| 09:43:24 |
24.68 |
5 |
7155 |
买入 |
| 09:43:27 |
24.68 |
2 |
7157 |
买入 |
| 09:43:30 |
24.68 |
55 |
7212 |
买入 |
| 09:43:33 |
24.71 |
20 |
7232 |
买入 |
| 09:43:36 |
24.67 |
67 |
7299 |
卖出 |
| 09:43:39 |
24.7 |
5 |
7304 |
买入 |
| 09:43:42 |
24.67 |
24 |
7328 |
卖出 |
| 09:43:45 |
24.66 |
25 |
7353 |
卖出 |
| 09:43:48 |
24.64 |
81 |
7434 |
卖出 |
| 09:43:51 |
24.63 |
8 |
7442 |
卖出 |
| 09:43:54 |
24.64 |
30 |
7472 |
买入 |
| 09:43:57 |
24.62 |
53 |
7525 |
卖出 |
| 09:44:00 |
24.61 |
2 |
7527 |
卖出 |
| 09:44:03 |
24.6 |
61 |
7588 |
卖出 |
| 09:44:06 |
24.58 |
1 |
7589 |
卖出 |
| 09:44:09 |
24.58 |
17 |
7606 |
卖出 |
| 09:44:12 |
24.58 |
4 |
7610 |
买入 |
| 09:44:15 |
24.57 |
19 |
7629 |
卖出 |
| 09:44:18 |
24.58 |
19 |
7648 |
买入 |
| 09:44:21 |
24.6 |
25 |
7673 |
买入 |
| 09:44:24 |
24.58 |
20 |
7693 |
卖出 |
| 09:44:27 |
24.58 |
21 |
7714 |
卖出 |
| 09:44:30 |
24.59 |
10 |
7724 |
买入 |
| 09:44:36 |
24.53 |
107 |
7831 |
卖出 |
| 09:44:39 |
24.58 |
4 |
7835 |
买入 |
| 09:44:42 |
24.59 |
19 |
7854 |
买入 |
| 09:44:45 |
24.59 |
10 |
7864 |
卖出 |
| 09:44:48 |
24.58 |
10 |
7874 |
卖出 |
| 09:44:51 |
24.58 |
1 |
7875 |
卖出 |
| 09:44:57 |
24.58 |
5 |
7880 |
买入 |
| 09:45:00 |
24.57 |
58 |
7938 |
卖出 |
| 09:45:03 |
24.54 |
19 |
7957 |
卖出 |
| 09:45:06 |
24.54 |
4 |
7961 |
卖出 |
| 09:45:09 |
24.53 |
73 |
8034 |
卖出 |