瑞丰高材[300243]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:09 |
8.01 |
2 |
2 |
卖出 |
| 09:30:12 |
8.02 |
2 |
4 |
买入 |
| 09:30:15 |
8.03 |
20 |
24 |
买入 |
| 09:30:18 |
8.04 |
10 |
34 |
买入 |
| 09:30:21 |
8.04 |
12 |
46 |
买入 |
| 09:30:24 |
8.04 |
12 |
58 |
买入 |
| 09:30:27 |
8.04 |
12 |
70 |
买入 |
| 09:30:30 |
8.04 |
5 |
75 |
买入 |
| 09:30:33 |
8.04 |
3 |
78 |
买入 |
| 09:30:36 |
8.04 |
3 |
81 |
买入 |
| 09:30:42 |
8.04 |
29 |
110 |
买入 |
| 09:30:48 |
8.04 |
2 |
112 |
卖出 |
| 09:30:51 |
8.04 |
3 |
115 |
卖出 |
| 09:31:00 |
8.05 |
71 |
186 |
买入 |
| 09:31:03 |
8.05 |
46 |
232 |
卖出 |
| 09:31:36 |
8.05 |
2 |
234 |
买入 |
| 09:31:39 |
8.06 |
44 |
278 |
买入 |
| 09:32:00 |
8.06 |
45 |
323 |
买入 |
| 09:32:03 |
8.06 |
63 |
386 |
买入 |
| 09:32:06 |
8.07 |
3 |
389 |
买入 |
| 09:32:12 |
8.09 |
43 |
432 |
买入 |
| 09:32:15 |
8.09 |
64 |
496 |
卖出 |
| 09:32:24 |
8.09 |
6 |
502 |
买入 |
| 09:32:30 |
8.11 |
36 |
538 |
买入 |
| 09:32:33 |
8.11 |
44 |
582 |
卖出 |
| 09:32:42 |
8.11 |
12 |
594 |
卖出 |
| 09:32:45 |
8.12 |
41 |
635 |
买入 |
| 09:32:48 |
8.11 |
79 |
714 |
卖出 |
| 09:32:51 |
8.12 |
45 |
759 |
买入 |
| 09:32:54 |
8.12 |
3 |
762 |
买入 |
| 09:32:57 |
8.13 |
50 |
812 |
买入 |
| 09:33:00 |
8.07 |
74 |
886 |
卖出 |
| 09:33:12 |
8.09 |
30 |
916 |
卖出 |
| 09:33:15 |
8.09 |
1 |
917 |
卖出 |
| 09:33:21 |
8.09 |
8 |
925 |
卖出 |
| 09:33:24 |
8.09 |
9 |
934 |
卖出 |
| 09:33:39 |
8.06 |
1 |
935 |
卖出 |
| 09:34:03 |
8.05 |
37 |
972 |
卖出 |
| 09:34:48 |
8.09 |
33 |
1005 |
买入 |
| 09:34:57 |
8.09 |
2 |
1007 |
买入 |
| 09:35:00 |
8.09 |
2 |
1009 |
买入 |
| 09:35:06 |
8.1 |
15 |
1024 |
买入 |
| 09:35:09 |
8.1 |
5 |
1029 |
卖出 |
| 09:35:12 |
8.09 |
2 |
1031 |
买入 |
| 09:36:33 |
8.09 |
6 |
1037 |
买入 |
| 09:36:36 |
8.09 |
1 |
1038 |
卖出 |
| 09:38:33 |
8.09 |
50 |
1088 |
买入 |
| 09:38:39 |
8.09 |
12 |
1100 |
卖出 |
| 09:38:42 |
8.09 |
1 |
1101 |
卖出 |
| 09:38:51 |
8.09 |
1 |
1102 |
卖出 |
| 09:39:03 |
8.1 |
19 |
1121 |
买入 |
| 09:39:51 |
8.11 |
10 |
1131 |
买入 |
| 09:39:54 |
8.11 |
20 |
1151 |
买入 |
| 09:40:03 |
8.1 |
7 |
1158 |
卖出 |
| 09:40:27 |
8.1 |
3 |
1161 |
卖出 |
| 09:40:42 |
8.09 |
8 |
1169 |
卖出 |
| 09:41:03 |
8.09 |
8 |
1177 |
卖出 |
| 09:41:09 |
8.09 |
6 |
1183 |
卖出 |
| 09:41:33 |
8.08 |
1 |
1184 |
卖出 |
| 09:41:42 |
8.09 |
1 |
1185 |
买入 |
| 09:42:15 |
8.09 |
33 |
1218 |
买入 |
| 09:42:24 |
8.09 |
7 |
1225 |
买入 |
| 09:43:21 |
8.09 |
5 |
1230 |
买入 |
| 09:43:48 |
8.08 |
1 |
1231 |
卖出 |
| 09:43:51 |
8.08 |
4 |
1235 |
卖出 |
| 09:43:54 |
8.08 |
16 |
1251 |
卖出 |
| 09:43:57 |
8.08 |
10 |
1261 |
卖出 |
| 09:44:00 |
8.08 |
2 |
1263 |
卖出 |
| 09:44:03 |
8.08 |
24 |
1287 |
卖出 |
| 09:44:06 |
8.08 |
5 |
1292 |
卖出 |
| 09:44:09 |
8.09 |
69 |
1361 |
买入 |
| 09:44:12 |
8.09 |
4 |
1365 |
卖出 |
| 09:44:33 |
8.08 |
6 |
1371 |
买入 |
| 09:44:57 |
8.08 |
2 |
1373 |
买入 |
| 09:45:00 |
8.08 |
3 |
1376 |
卖出 |
| 09:45:24 |
8.08 |
3 |
1379 |
买入 |
| 09:45:30 |
8.09 |
2 |
1381 |
买入 |
| 09:45:39 |
8.09 |
2 |
1383 |
卖出 |
| 09:46:03 |
8.08 |
3 |
1386 |
卖出 |
| 09:46:06 |
8.07 |
3 |
1389 |
卖出 |
| 09:46:15 |
8.08 |
17 |
1406 |
买入 |
| 09:46:45 |
8.08 |
1 |
1407 |
卖出 |
| 09:46:48 |
8.08 |
1 |
1408 |
卖出 |
| 09:46:51 |
8.08 |
1 |
1409 |
卖出 |
| 09:47:18 |
8.08 |
1 |
1410 |
买入 |
| 09:47:21 |
8.08 |
1 |
1411 |
卖出 |
| 09:47:24 |
8.08 |
1 |
1412 |
卖出 |
| 09:47:27 |
8.07 |
36 |
1448 |
卖出 |
| 09:47:39 |
8.07 |
10 |
1458 |
买入 |
| 09:47:48 |
8.08 |
109 |
1567 |
买入 |
| 09:48:03 |
8.05 |
100 |
1667 |
卖出 |
| 09:48:06 |
8.07 |
3 |
1670 |
买入 |
| 09:48:09 |
8.07 |
14 |
1684 |
卖出 |
| 09:49:27 |
8.05 |
200 |
1884 |
卖出 |
| 09:49:48 |
8.05 |
40 |
1924 |
卖出 |
| 09:49:51 |
8.05 |
34 |
1958 |
卖出 |
| 09:50:00 |
8.05 |
20 |
1978 |
卖出 |
| 09:50:06 |
8.06 |
38 |
2016 |
买入 |
| 09:50:27 |
8.06 |
5 |
2021 |
买入 |
| 09:50:30 |
8.06 |
1 |
2022 |
买入 |
| 09:51:27 |
8.06 |
10 |
2032 |
卖出 |
| 09:51:33 |
8.06 |
1 |
2033 |
买入 |
| 09:51:36 |
8.06 |
8 |
2041 |
卖出 |
| 09:51:39 |
8.06 |
11 |
2052 |
卖出 |
| 09:51:42 |
8.08 |
291 |
2343 |
买入 |
| 09:51:45 |
8.08 |
11 |
2354 |
买入 |
| 09:51:54 |
8.09 |
1 |
2355 |
买入 |
| 09:52:09 |
8.09 |
99 |
2454 |
买入 |
| 09:52:39 |
8.1 |
24 |
2478 |
买入 |
| 09:52:54 |
8.11 |
2 |
2480 |
买入 |
| 09:53:03 |
8.11 |
3 |
2483 |
买入 |
| 09:53:57 |
8.1 |
1 |
2484 |
卖出 |
| 09:54:03 |
8.11 |
15 |
2499 |
买入 |
| 09:54:33 |
8.11 |
25 |
2524 |
买入 |
| 09:54:36 |
8.1 |
30 |
2554 |
卖出 |
| 09:54:39 |
8.11 |
5 |
2559 |
买入 |
| 09:55:09 |
8.1 |
5 |
2564 |
卖出 |
| 09:55:12 |
8.1 |
3 |
2567 |
卖出 |
| 09:55:18 |
8.1 |
4 |
2571 |
卖出 |
| 09:55:21 |
8.1 |
1 |
2572 |
卖出 |
| 09:55:27 |
8.1 |
23 |
2595 |
卖出 |
| 09:55:33 |
8.11 |
19 |
2614 |
买入 |
| 09:55:36 |
8.1 |
30 |
2644 |
卖出 |
| 09:55:48 |
8.11 |
3 |
2647 |
买入 |
| 09:56:12 |
8.11 |
3 |
2650 |
买入 |
| 09:56:24 |
8.1 |
1 |
2651 |
卖出 |
| 09:56:42 |
8.1 |
1 |
2652 |
卖出 |
| 09:57:03 |
8.1 |
2 |
2654 |
卖出 |
| 09:57:06 |
8.11 |
5 |
2659 |
买入 |
| 09:57:18 |
8.1 |
2 |
2661 |
卖出 |
| 09:57:21 |
8.1 |
2 |
2663 |
卖出 |
| 09:57:45 |
8.1 |
33 |
2696 |
卖出 |
| 09:57:48 |
8.1 |
122 |
2818 |
卖出 |
| 09:57:51 |
8.1 |
112 |
2930 |
卖出 |
| 09:57:54 |
8.1 |
21 |
2951 |
卖出 |
| 09:57:57 |
8.1 |
3 |
2954 |
卖出 |
| 09:58:00 |
8.1 |
25 |
2979 |
卖出 |
| 09:58:03 |
8.1 |
6 |
2985 |
卖出 |
| 09:58:09 |
8.1 |
14 |
2999 |
卖出 |
| 09:58:12 |
8.1 |
1 |
3000 |
卖出 |
| 09:58:15 |
8.11 |
32 |
3032 |
买入 |
| 09:58:21 |
8.1 |
10 |
3042 |
卖出 |
| 09:58:24 |
8.11 |
21 |
3063 |
买入 |
| 09:58:45 |
8.12 |
23 |
3086 |
买入 |
| 09:59:09 |
8.12 |
24 |
3110 |
买入 |
| 09:59:18 |
8.12 |
29 |
3139 |
买入 |
| 09:59:21 |
8.13 |
29 |
3168 |
买入 |
| 09:59:42 |
8.13 |
5 |
3173 |
买入 |
| 10:00:09 |
8.14 |
1 |
3174 |
买入 |
| 10:00:24 |
8.13 |
1 |
3175 |
卖出 |
| 10:00:39 |
8.13 |
1 |
3176 |
卖出 |
| 10:00:54 |
8.13 |
30 |
3206 |
卖出 |
| 10:00:57 |
8.13 |
2 |
3208 |
卖出 |
| 10:01:00 |
8.13 |
4 |
3212 |
卖出 |
| 10:01:03 |
8.13 |
2 |
3214 |
卖出 |
| 10:01:06 |
8.13 |
3 |
3217 |
卖出 |
| 10:01:09 |
8.13 |
31 |
3248 |
卖出 |
| 10:01:12 |
8.13 |
12 |
3260 |
卖出 |
| 10:01:15 |
8.13 |
6 |
3266 |
卖出 |
| 10:01:18 |
8.13 |
2 |
3268 |
卖出 |
| 10:01:21 |
8.13 |
3 |
3271 |
卖出 |
| 10:01:33 |
8.14 |
152 |
3423 |
买入 |
| 10:01:51 |
8.14 |
13 |
3436 |
卖出 |
| 10:02:09 |
8.14 |
32 |
3468 |
卖出 |
| 10:02:12 |
8.14 |
3 |
3471 |
卖出 |
| 10:02:18 |
8.14 |
22 |
3493 |
卖出 |
| 10:02:42 |
8.13 |
1 |
3494 |
卖出 |
| 10:02:51 |
8.13 |
2 |
3496 |
卖出 |
| 10:03:21 |
8.14 |
12 |
3508 |
买入 |
| 10:03:42 |
8.12 |
82 |
3590 |
卖出 |
| 10:03:45 |
8.12 |
59 |
3649 |
卖出 |
| 10:04:30 |
8.12 |
16 |
3665 |
卖出 |
| 10:05:48 |
8.14 |
1 |
3666 |
买入 |
| 10:06:39 |
8.14 |
43 |
3709 |
买入 |
| 10:06:54 |
8.14 |
24 |
3733 |
买入 |
| 10:06:57 |
8.14 |
2 |
3735 |
卖出 |
| 10:07:27 |
8.15 |
3 |
3738 |
买入 |
| 10:07:30 |
8.14 |
21 |
3759 |
卖出 |
| 10:07:33 |
8.14 |
3 |
3762 |
卖出 |
| 10:07:45 |
8.14 |
9 |
3771 |
卖出 |
| 10:07:54 |
8.14 |
2 |
3773 |
买入 |
| 10:07:57 |
8.14 |
1 |
3774 |
买入 |
| 10:08:00 |
8.14 |
1 |
3775 |
买入 |
| 10:08:09 |
8.13 |
1 |
3776 |
卖出 |
| 10:08:12 |
8.13 |
2 |
3778 |
买入 |
| 10:08:54 |
8.13 |
9 |
3787 |
卖出 |
| 10:08:57 |
8.13 |
1 |
3788 |
买入 |
| 10:09:12 |
8.13 |
1 |
3789 |
卖出 |
| 10:09:27 |
8.12 |
2 |
3791 |
卖出 |
| 10:10:03 |
8.12 |
2 |
3793 |
卖出 |
| 10:10:39 |
8.13 |
27 |
3820 |
买入 |
| 10:10:42 |
8.13 |
2 |
3822 |
卖出 |
| 10:11:03 |
8.13 |
1 |
3823 |
卖出 |
| 10:11:24 |
8.13 |
4 |
3827 |
卖出 |
| 10:12:15 |
8.13 |
10 |
3837 |
买入 |
| 10:12:18 |
8.13 |
13 |
3850 |
卖出 |
| 10:13:18 |
8.12 |
20 |
3870 |
卖出 |
| 10:14:33 |
8.13 |
170 |
4040 |
买入 |
| 10:14:54 |
8.14 |
17 |
4057 |
买入 |
| 10:15:57 |
8.14 |
37 |
4094 |
买入 |
| 10:16:54 |
8.13 |
1 |
4095 |
卖出 |
| 10:16:57 |
8.14 |
21 |
4116 |
买入 |
| 10:17:39 |
8.14 |
16 |
4132 |
买入 |
| 10:19:15 |
8.12 |
2 |
4134 |
卖出 |
| 10:19:42 |
8.12 |
1 |
4135 |
卖出 |
| 10:19:45 |
8.12 |
12 |
4147 |
卖出 |
| 10:19:51 |
8.12 |
4 |
4151 |
卖出 |
| 10:19:54 |
8.12 |
1 |
4152 |
卖出 |
| 10:20:18 |
8.13 |
2 |
4154 |
买入 |
| 10:20:33 |
8.12 |
1 |
4155 |
卖出 |
| 10:20:36 |
8.14 |
18 |
4173 |
买入 |
| 10:21:18 |
8.13 |
104 |
4277 |
卖出 |
| 10:21:21 |
8.12 |
1 |
4278 |
卖出 |
| 10:22:24 |
8.13 |
1 |
4279 |
买入 |
| 10:23:06 |
8.13 |
1 |
4280 |
买入 |
| 10:23:42 |
8.14 |
2 |
4282 |
买入 |
| 10:23:45 |
8.13 |
1 |
4283 |
卖出 |
| 10:23:51 |
8.13 |
7 |
4290 |
买入 |
| 10:23:57 |
8.13 |
9 |
4299 |
买入 |
| 10:25:12 |
8.12 |
2 |
4301 |
卖出 |
| 10:25:18 |
8.12 |
1 |
4302 |
卖出 |
| 10:26:48 |
8.13 |
17 |
4319 |
买入 |
| 10:27:03 |
8.13 |
5 |
4324 |
卖出 |
| 10:27:06 |
8.12 |
7 |
4331 |
卖出 |
| 10:27:09 |
8.13 |
8 |
4339 |
买入 |
| 10:27:15 |
8.13 |
1 |
4340 |
买入 |
| 10:28:18 |
8.12 |
1 |
4341 |
卖出 |
| 10:28:48 |
8.12 |
2 |
4343 |
卖出 |
| 10:28:51 |
8.12 |
10 |
4353 |
卖出 |
| 10:30:12 |
8.14 |
74 |
4427 |
买入 |
| 10:30:15 |
8.14 |
2 |
4429 |
买入 |
| 10:31:06 |
8.14 |
5 |
4434 |
买入 |
| 10:31:51 |
8.14 |
3 |
4437 |
买入 |
| 10:35:30 |
8.13 |
6 |
4443 |
卖出 |
| 10:35:33 |
8.13 |
7 |
4450 |
卖出 |
| 10:35:36 |
8.13 |
9 |
4459 |
卖出 |
| 10:35:39 |
8.13 |
10 |
4469 |
卖出 |
| 10:35:42 |
8.13 |
8 |
4477 |
卖出 |
| 10:36:03 |
8.13 |
1 |
4478 |
卖出 |
| 10:36:51 |
8.13 |
40 |
4518 |
卖出 |
| 10:36:54 |
8.13 |
12 |
4530 |
卖出 |
| 10:36:57 |
8.13 |
5 |
4535 |
卖出 |
| 10:37:00 |
8.13 |
4 |
4539 |
卖出 |
| 10:37:06 |
8.13 |
4 |
4543 |
买入 |
| 10:37:33 |
8.11 |
1 |
4544 |
卖出 |
| 10:37:36 |
8.14 |
2 |
4546 |
买入 |
| 10:38:12 |
8.14 |
42 |
4588 |
买入 |
| 10:39:30 |
8.13 |
2 |
4590 |
卖出 |
| 10:39:45 |
8.13 |
1 |
4591 |
卖出 |
| 10:40:21 |
8.13 |
1 |
4592 |
卖出 |
| 10:40:42 |
8.13 |
1 |
4593 |
卖出 |
| 10:40:45 |
8.13 |
1 |
4594 |
买入 |
| 10:40:48 |
8.13 |
1 |
4595 |
买入 |
| 10:40:54 |
8.12 |
1 |
4596 |
卖出 |
| 10:41:30 |
8.12 |
3 |
4599 |
卖出 |
| 10:41:51 |
8.11 |
80 |
4679 |
卖出 |
| 10:42:09 |
8.11 |
1 |
4680 |
卖出 |
| 10:42:24 |
8.11 |
20 |
4700 |
卖出 |
| 10:45:00 |
8.11 |
1 |
4701 |
卖出 |
| 10:45:57 |
8.13 |
2 |
4703 |
买入 |
| 10:47:36 |
8.12 |
1 |
4704 |
买入 |
| 10:47:42 |
8.13 |
35 |
4739 |
买入 |
| 10:48:18 |
8.13 |
51 |
4790 |
买入 |
| 10:48:21 |
8.13 |
2 |
4792 |
买入 |
| 10:50:18 |
8.13 |
2 |
4794 |
买入 |
| 10:50:21 |
8.13 |
2 |
4796 |
买入 |
| 10:50:39 |
8.11 |
3 |
4799 |
卖出 |
| 10:51:06 |
8.13 |
35 |
4834 |
买入 |
| 10:51:09 |
8.13 |
3 |
4837 |
买入 |
| 10:51:12 |
8.13 |
2 |
4839 |
买入 |
| 10:53:12 |
8.14 |
1 |
4840 |
买入 |
| 10:54:06 |
8.14 |
1 |
4841 |
买入 |
| 10:54:36 |
8.12 |
5 |
4846 |
卖出 |
| 10:55:48 |
8.12 |
56 |
4902 |
卖出 |
| 10:55:51 |
8.12 |
12 |
4914 |
买入 |
| 10:56:00 |
8.12 |
2 |
4916 |
卖出 |
| 10:56:21 |
8.12 |
3 |
4919 |
卖出 |
| 10:59:21 |
8.14 |
25 |
4944 |
买入 |
| 10:59:24 |
8.12 |
1 |
4945 |
卖出 |
| 11:00:18 |
8.13 |
2 |
4947 |
买入 |
| 11:00:24 |
8.12 |
1 |
4948 |
卖出 |
| 11:02:21 |
8.13 |
3 |
4951 |
卖出 |
| 11:02:24 |
8.13 |
1 |
4952 |
卖出 |
| 11:02:27 |
8.13 |
1 |
4953 |
卖出 |
| 11:02:57 |
8.13 |
3 |
4956 |
卖出 |
| 11:03:18 |
8.13 |
4 |
4960 |
卖出 |
| 11:03:21 |
8.13 |
6 |
4966 |
买入 |
| 11:03:27 |
8.12 |
38 |
5004 |
卖出 |
| 11:03:36 |
8.12 |
54 |
5058 |
卖出 |
| 11:04:15 |
8.12 |
3 |
5061 |
卖出 |
| 11:05:03 |
8.13 |
1 |
5062 |
买入 |
| 11:05:06 |
8.13 |
1 |
5063 |
买入 |
| 11:05:12 |
8.13 |
1 |
5064 |
买入 |
| 11:06:33 |
8.13 |
1 |
5065 |
买入 |
| 11:07:21 |
8.14 |
35 |
5100 |
买入 |
| 11:07:45 |
8.14 |
44 |
5144 |
买入 |
| 11:09:21 |
8.13 |
11 |
5155 |
买入 |
| 11:09:36 |
8.13 |
3 |
5158 |
卖出 |
| 11:10:21 |
8.13 |
2 |
5160 |
卖出 |
| 11:10:24 |
8.12 |
23 |
5183 |
卖出 |