国瑞科技[300600]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.19 |
137 |
137 |
集合竞价 |
| 09:15:12 |
12.19 |
283 |
283 |
集合竞价 |
| 09:15:30 |
12.19 |
290 |
290 |
集合竞价 |
| 09:15:48 |
12.19 |
291 |
291 |
集合竞价 |
| 09:15:57 |
12.19 |
292 |
292 |
集合竞价 |
| 09:16:06 |
12.19 |
305 |
305 |
集合竞价 |
| 09:16:15 |
12.19 |
327 |
327 |
集合竞价 |
| 09:16:42 |
12.19 |
327 |
327 |
集合竞价 |
| 09:16:51 |
12.19 |
328 |
328 |
集合竞价 |
| 09:17:00 |
12.19 |
328 |
328 |
集合竞价 |
| 09:17:18 |
12.18 |
329 |
329 |
集合竞价 |
| 09:17:27 |
12.18 |
330 |
330 |
集合竞价 |
| 09:17:36 |
12.18 |
334 |
334 |
集合竞价 |
| 09:17:45 |
12.18 |
348 |
348 |
集合竞价 |
| 09:17:54 |
12.18 |
444 |
444 |
集合竞价 |
| 09:18:03 |
12.18 |
444 |
444 |
集合竞价 |
| 09:18:21 |
12.18 |
444 |
444 |
集合竞价 |
| 09:18:39 |
12.18 |
448 |
448 |
集合竞价 |
| 09:18:48 |
12.18 |
508 |
508 |
集合竞价 |
| 09:18:57 |
12.18 |
493 |
493 |
集合竞价 |
| 09:19:06 |
12.18 |
493 |
493 |
集合竞价 |
| 09:19:15 |
12.18 |
493 |
493 |
集合竞价 |
| 09:19:24 |
12.18 |
493 |
493 |
集合竞价 |
| 09:19:33 |
12.18 |
493 |
493 |
集合竞价 |
| 09:19:42 |
12.18 |
494 |
494 |
集合竞价 |
| 09:19:51 |
12.18 |
494 |
494 |
集合竞价 |
| 09:20:00 |
12.18 |
494 |
494 |
集合竞价 |
| 09:20:03 |
12.18 |
494 |
494 |
集合竞价 |
| 09:20:12 |
12.18 |
494 |
494 |
集合竞价 |
| 09:20:21 |
12.16 |
494 |
494 |
集合竞价 |
| 09:20:30 |
12.13 |
494 |
494 |
集合竞价 |
| 09:20:39 |
12.12 |
494 |
494 |
集合竞价 |
| 09:20:48 |
12.12 |
498 |
498 |
集合竞价 |
| 09:20:57 |
12.12 |
508 |
508 |
集合竞价 |
| 09:21:06 |
12.12 |
518 |
518 |
集合竞价 |
| 09:21:15 |
12.12 |
518 |
518 |
集合竞价 |
| 09:21:24 |
12.12 |
538 |
538 |
集合竞价 |
| 09:21:33 |
12.1 |
538 |
538 |
集合竞价 |
| 09:21:42 |
12.1 |
541 |
541 |
集合竞价 |
| 09:21:51 |
12.05 |
579 |
579 |
集合竞价 |
| 09:22:00 |
12.05 |
579 |
579 |
集合竞价 |
| 09:22:09 |
12.04 |
642 |
642 |
集合竞价 |
| 09:22:18 |
12.04 |
749 |
749 |
集合竞价 |
| 09:22:27 |
12.02 |
778 |
778 |
集合竞价 |
| 09:22:36 |
12.01 |
818 |
818 |
集合竞价 |
| 09:22:45 |
12.01 |
866 |
866 |
集合竞价 |
| 09:22:54 |
12 |
919 |
919 |
集合竞价 |
| 09:23:03 |
12 |
945 |
945 |
集合竞价 |
| 09:23:12 |
12 |
974 |
974 |
集合竞价 |
| 09:23:21 |
11.99 |
1039 |
1039 |
集合竞价 |
| 09:23:30 |
11.92 |
1051 |
1051 |
集合竞价 |
| 09:23:39 |
11.92 |
1075 |
1075 |
集合竞价 |
| 09:23:48 |
11.9 |
1153 |
1153 |
集合竞价 |
| 09:23:57 |
11.9 |
1226 |
1226 |
集合竞价 |
| 09:24:06 |
11.88 |
1380 |
1380 |
集合竞价 |
| 09:24:15 |
11.88 |
1712 |
1712 |
集合竞价 |
| 09:24:24 |
11.8 |
1859 |
1859 |
集合竞价 |
| 09:24:33 |
11.88 |
2804 |
2804 |
集合竞价 |
| 09:24:42 |
11.82 |
2840 |
2840 |
集合竞价 |
| 09:24:51 |
11.78 |
3044 |
3044 |
集合竞价 |
| 09:25:00 |
11.88 |
3940 |
3940 |
集合竞价 |
| 09:25:03 |
12.01 |
5410 |
9350 |
卖出 |
| 09:30:03 |
11.95 |
7958 |
17308 |
卖出 |
| 09:30:06 |
11.99 |
1502 |
18810 |
买入 |
| 09:30:09 |
11.92 |
91 |
18901 |
卖出 |
| 09:30:12 |
11.9 |
759 |
19660 |
卖出 |
| 09:30:15 |
11.88 |
812 |
20472 |
卖出 |
| 09:30:18 |
11.84 |
379 |
20851 |
卖出 |
| 09:30:21 |
11.8 |
597 |
21448 |
卖出 |
| 09:30:24 |
11.8 |
263 |
21711 |
卖出 |
| 09:30:27 |
11.8 |
763 |
22474 |
卖出 |
| 09:30:30 |
11.8 |
660 |
23134 |
卖出 |
| 09:30:33 |
11.78 |
593 |
23727 |
卖出 |
| 09:30:36 |
11.79 |
826 |
24553 |
买入 |
| 09:30:39 |
11.78 |
1564 |
26117 |
卖出 |
| 09:30:42 |
11.77 |
616 |
26733 |
卖出 |
| 09:30:45 |
11.78 |
290 |
27023 |
买入 |
| 09:30:48 |
11.78 |
349 |
27372 |
买入 |
| 09:30:51 |
11.75 |
324 |
27696 |
卖出 |
| 09:30:54 |
11.78 |
505 |
28201 |
买入 |
| 09:30:57 |
11.72 |
509 |
28710 |
卖出 |
| 09:31:00 |
11.79 |
1420 |
30130 |
买入 |
| 09:31:03 |
11.77 |
1158 |
31288 |
卖出 |
| 09:31:06 |
11.72 |
579 |
31867 |
卖出 |
| 09:31:09 |
11.74 |
702 |
32569 |
卖出 |
| 09:31:12 |
11.74 |
594 |
33163 |
买入 |
| 09:31:15 |
11.78 |
661 |
33824 |
买入 |
| 09:31:18 |
11.78 |
547 |
34371 |
卖出 |
| 09:31:21 |
11.75 |
636 |
35007 |
卖出 |
| 09:31:24 |
11.83 |
245 |
35252 |
买入 |
| 09:31:27 |
11.79 |
252 |
35504 |
卖出 |
| 09:31:30 |
11.76 |
930 |
36434 |
卖出 |
| 09:31:33 |
11.79 |
583 |
37017 |
买入 |
| 09:31:36 |
11.76 |
580 |
37597 |
卖出 |
| 09:31:39 |
11.79 |
55 |
37652 |
买入 |
| 09:31:42 |
11.8 |
367 |
38019 |
买入 |
| 09:31:45 |
11.76 |
480 |
38499 |
卖出 |
| 09:31:48 |
11.8 |
322 |
38821 |
买入 |
| 09:31:51 |
11.79 |
427 |
39248 |
卖出 |
| 09:31:54 |
11.77 |
257 |
39505 |
卖出 |
| 09:31:57 |
11.8 |
185 |
39690 |
买入 |
| 09:32:00 |
11.78 |
178 |
39868 |
卖出 |
| 09:32:03 |
11.79 |
284 |
40152 |
买入 |
| 09:32:06 |
11.79 |
511 |
40663 |
卖出 |
| 09:32:09 |
11.79 |
380 |
41043 |
卖出 |
| 09:32:12 |
11.75 |
1292 |
42335 |
卖出 |
| 09:32:15 |
11.72 |
843 |
43178 |
卖出 |
| 09:32:18 |
11.76 |
255 |
43433 |
买入 |
| 09:32:21 |
11.74 |
469 |
43902 |
买入 |
| 09:32:24 |
11.72 |
785 |
44687 |
卖出 |
| 09:32:27 |
11.74 |
1304 |
45991 |
买入 |
| 09:32:30 |
11.73 |
938 |
46929 |
卖出 |
| 09:32:33 |
11.71 |
902 |
47831 |
卖出 |
| 09:32:36 |
11.7 |
955 |
48786 |
卖出 |
| 09:32:39 |
11.69 |
352 |
49138 |
卖出 |
| 09:32:42 |
11.67 |
436 |
49574 |
卖出 |
| 09:32:45 |
11.66 |
250 |
49824 |
卖出 |
| 09:32:48 |
11.65 |
203 |
50027 |
卖出 |
| 09:32:51 |
11.63 |
316 |
50343 |
卖出 |
| 09:32:54 |
11.61 |
559 |
50902 |
卖出 |
| 09:32:57 |
11.61 |
571 |
51473 |
卖出 |
| 09:33:00 |
11.6 |
536 |
52009 |
卖出 |
| 09:33:03 |
11.59 |
276 |
52285 |
卖出 |
| 09:33:06 |
11.58 |
1042 |
53327 |
卖出 |
| 09:33:09 |
11.56 |
795 |
54122 |
卖出 |
| 09:33:12 |
11.57 |
904 |
55026 |
买入 |
| 09:33:15 |
11.55 |
736 |
55762 |
卖出 |
| 09:33:18 |
11.55 |
1087 |
56849 |
买入 |
| 09:33:21 |
11.54 |
595 |
57444 |
卖出 |
| 09:33:24 |
11.55 |
779 |
58223 |
买入 |
| 09:33:27 |
11.57 |
1568 |
59791 |
买入 |
| 09:33:30 |
11.54 |
796 |
60587 |
卖出 |
| 09:33:33 |
11.53 |
901 |
61488 |
卖出 |
| 09:33:36 |
11.53 |
662 |
62150 |
卖出 |
| 09:33:39 |
11.55 |
1376 |
63526 |
买入 |
| 09:33:42 |
11.54 |
603 |
64129 |
卖出 |
| 09:33:45 |
11.53 |
1081 |
65210 |
卖出 |
| 09:33:48 |
11.53 |
521 |
65731 |
卖出 |
| 09:33:51 |
11.55 |
81 |
65812 |
买入 |
| 09:33:54 |
11.57 |
945 |
66757 |
买入 |
| 09:33:57 |
11.56 |
246 |
67003 |
卖出 |
| 09:34:00 |
11.55 |
584 |
67587 |
卖出 |
| 09:34:03 |
11.6 |
197 |
67784 |
买入 |
| 09:34:06 |
11.6 |
781 |
68565 |
买入 |
| 09:34:09 |
11.72 |
920 |
69485 |
买入 |
| 09:34:12 |
11.67 |
291 |
69776 |
卖出 |
| 09:34:15 |
11.72 |
104 |
69880 |
买入 |
| 09:34:18 |
11.69 |
161 |
70041 |
卖出 |
| 09:34:21 |
11.65 |
124 |
70165 |
卖出 |
| 09:34:24 |
11.72 |
117 |
70282 |
买入 |
| 09:34:27 |
11.72 |
18 |
70300 |
卖出 |
| 09:34:30 |
11.74 |
112 |
70412 |
买入 |
| 09:34:33 |
11.71 |
738 |
71150 |
卖出 |
| 09:34:36 |
11.73 |
211 |
71361 |
买入 |
| 09:34:39 |
11.73 |
103 |
71464 |
卖出 |
| 09:34:42 |
11.7 |
94 |
71558 |
卖出 |
| 09:34:45 |
11.68 |
593 |
72151 |
卖出 |
| 09:34:48 |
11.69 |
270 |
72421 |
买入 |
| 09:34:51 |
11.7 |
133 |
72554 |
卖出 |
| 09:34:54 |
11.68 |
198 |
72752 |
卖出 |
| 09:34:57 |
11.68 |
187 |
72939 |
卖出 |
| 09:35:00 |
11.73 |
327 |
73266 |
买入 |
| 09:35:03 |
11.73 |
226 |
73492 |
买入 |
| 09:35:06 |
11.72 |
390 |
73882 |
卖出 |
| 09:35:09 |
11.74 |
428 |
74310 |
买入 |
| 09:35:12 |
11.71 |
159 |
74469 |
卖出 |
| 09:35:15 |
11.75 |
139 |
74608 |
买入 |
| 09:35:18 |
11.74 |
319 |
74927 |
卖出 |
| 09:35:21 |
11.72 |
292 |
75219 |
卖出 |
| 09:35:24 |
11.73 |
170 |
75389 |
买入 |
| 09:35:27 |
11.72 |
437 |
75826 |
卖出 |
| 09:35:30 |
11.76 |
216 |
76042 |
买入 |
| 09:35:33 |
11.72 |
173 |
76215 |
卖出 |
| 09:35:36 |
11.74 |
163 |
76378 |
买入 |
| 09:35:39 |
11.77 |
1018 |
77396 |
买入 |
| 09:35:42 |
11.74 |
10 |
77406 |
卖出 |
| 09:35:45 |
11.74 |
78 |
77484 |
卖出 |
| 09:35:48 |
11.75 |
97 |
77581 |
买入 |
| 09:35:51 |
11.75 |
193 |
77774 |
卖出 |
| 09:35:54 |
11.74 |
121 |
77895 |
卖出 |
| 09:35:57 |
11.76 |
132 |
78027 |
买入 |
| 09:36:00 |
11.76 |
101 |
78128 |
卖出 |
| 09:36:03 |
11.75 |
178 |
78306 |
卖出 |
| 09:36:06 |
11.76 |
169 |
78475 |
买入 |
| 09:36:09 |
11.8 |
226 |
78701 |
买入 |
| 09:36:12 |
11.75 |
356 |
79057 |
卖出 |
| 09:36:15 |
11.76 |
158 |
79215 |
卖出 |
| 09:36:18 |
11.76 |
91 |
79306 |
买入 |
| 09:36:21 |
11.75 |
283 |
79589 |
卖出 |
| 09:36:24 |
11.76 |
287 |
79876 |
买入 |
| 09:36:27 |
11.76 |
208 |
80084 |
买入 |
| 09:36:30 |
11.75 |
202 |
80286 |
卖出 |
| 09:36:33 |
11.75 |
230 |
80516 |
买入 |
| 09:36:36 |
11.75 |
160 |
80676 |
买入 |
| 09:36:39 |
11.74 |
135 |
80811 |
卖出 |
| 09:36:42 |
11.74 |
260 |
81071 |
卖出 |
| 09:36:45 |
11.75 |
133 |
81204 |
买入 |
| 09:36:48 |
11.75 |
233 |
81437 |
卖出 |
| 09:36:51 |
11.73 |
340 |
81777 |
卖出 |
| 09:36:54 |
11.75 |
128 |
81905 |
买入 |
| 09:36:57 |
11.75 |
300 |
82205 |
买入 |
| 09:37:00 |
11.74 |
453 |
82658 |
卖出 |
| 09:37:03 |
11.74 |
56 |
82714 |
卖出 |
| 09:37:06 |
11.74 |
215 |
82929 |
买入 |
| 09:37:09 |
11.74 |
246 |
83175 |
买入 |
| 09:37:12 |
11.73 |
190 |
83365 |
卖出 |
| 09:37:15 |
11.73 |
227 |
83592 |
买入 |
| 09:37:18 |
11.72 |
166 |
83758 |
卖出 |
| 09:37:21 |
11.71 |
347 |
84105 |
卖出 |
| 09:37:24 |
11.71 |
183 |
84288 |
卖出 |
| 09:37:27 |
11.71 |
192 |
84480 |
卖出 |
| 09:37:30 |
11.7 |
489 |
84969 |
卖出 |
| 09:37:33 |
11.7 |
377 |
85346 |
买入 |
| 09:37:36 |
11.68 |
255 |
85601 |
卖出 |
| 09:37:39 |
11.7 |
69 |
85670 |
买入 |
| 09:37:42 |
11.67 |
306 |
85976 |
卖出 |
| 09:37:45 |
11.67 |
98 |
86074 |
卖出 |
| 09:37:48 |
11.66 |
189 |
86263 |
卖出 |
| 09:37:51 |
11.65 |
157 |
86420 |
卖出 |
| 09:37:54 |
11.66 |
39 |
86459 |
买入 |
| 09:37:57 |
11.65 |
234 |
86693 |
卖出 |
| 09:38:00 |
11.63 |
361 |
87054 |
卖出 |
| 09:38:03 |
11.63 |
329 |
87383 |
卖出 |
| 09:38:06 |
11.65 |
711 |
88094 |
买入 |
| 09:38:09 |
11.65 |
1181 |
89275 |
买入 |
| 09:38:12 |
11.62 |
455 |
89730 |
卖出 |
| 09:38:15 |
11.63 |
178 |
89908 |
卖出 |
| 09:38:18 |
11.61 |
54 |
89962 |
卖出 |
| 09:38:21 |
11.63 |
456 |
90418 |
买入 |
| 09:38:24 |
11.63 |
349 |
90767 |
买入 |
| 09:38:27 |
11.6 |
79 |
90846 |
卖出 |
| 09:38:30 |
11.63 |
793 |
91639 |
买入 |
| 09:38:33 |
11.59 |
76 |
91715 |
卖出 |
| 09:38:36 |
11.6 |
330 |
92045 |
卖出 |
| 09:38:39 |
11.61 |
308 |
92353 |
买入 |
| 09:38:42 |
11.6 |
550 |
92903 |
卖出 |
| 09:38:45 |
11.6 |
373 |
93276 |
买入 |
| 09:38:48 |
11.62 |
349 |
93625 |
买入 |
| 09:38:51 |
11.6 |
128 |
93753 |
卖出 |
| 09:38:54 |
11.64 |
128 |
93881 |
买入 |
| 09:38:57 |
11.6 |
104 |
93985 |
卖出 |
| 09:39:00 |
11.6 |
351 |
94336 |
卖出 |
| 09:39:03 |
11.62 |
244 |
94580 |
买入 |
| 09:39:06 |
11.7 |
196 |
94776 |
买入 |
| 09:39:09 |
11.71 |
340 |
95116 |
买入 |
| 09:39:12 |
11.7 |
125 |
95241 |
卖出 |
| 09:39:15 |
11.68 |
6 |
95247 |
买入 |
| 09:39:18 |
11.7 |
137 |
95384 |
买入 |
| 09:39:21 |
11.65 |
11 |
95395 |
卖出 |
| 09:39:24 |
11.7 |
68 |
95463 |
买入 |
| 09:39:27 |
11.71 |
149 |
95612 |
买入 |
| 09:39:30 |
11.71 |
297 |
95909 |
买入 |
| 09:39:33 |
11.7 |
82 |
95991 |
卖出 |
| 09:39:36 |
11.76 |
69 |
96060 |
买入 |
| 09:39:39 |
11.72 |
58 |
96118 |
卖出 |
| 09:39:42 |
11.7 |
804 |
96922 |
卖出 |
| 09:39:45 |
11.76 |
84 |
97006 |
买入 |
| 09:39:48 |
11.78 |
154 |
97160 |
买入 |
| 09:39:51 |
11.78 |
6 |
97166 |
买入 |
| 09:39:54 |
11.72 |
53 |
97219 |
卖出 |
| 09:39:57 |
11.75 |
141 |
97360 |
卖出 |
| 09:40:00 |
11.78 |
107 |
97467 |
买入 |
| 09:40:03 |
11.75 |
57 |
97524 |
卖出 |
| 09:40:06 |
11.76 |
61 |
97585 |
卖出 |
| 09:40:09 |
11.76 |
219 |
97804 |
买入 |
| 09:40:12 |
11.79 |
55 |
97859 |
买入 |
| 09:40:15 |
11.78 |
126 |
97985 |
卖出 |
| 09:40:18 |
11.79 |
78 |
98063 |
买入 |
| 09:40:21 |
11.8 |
51 |
98114 |
买入 |
| 09:40:24 |
11.79 |
159 |
98273 |
卖出 |
| 09:40:27 |
11.79 |
3 |
98276 |
卖出 |
| 09:40:30 |
11.82 |
37 |
98313 |
买入 |
| 09:40:33 |
11.81 |
224 |
98537 |
卖出 |
| 09:40:36 |
11.81 |
53 |
98590 |
卖出 |
| 09:40:39 |
11.83 |
28 |
98618 |
买入 |
| 09:40:42 |
11.82 |
81 |
98699 |
卖出 |
| 09:40:45 |
11.83 |
28 |
98727 |
买入 |
| 09:40:48 |
11.85 |
101 |
98828 |
买入 |
| 09:40:51 |
11.83 |
249 |
99077 |
卖出 |
| 09:40:54 |
11.87 |
194 |
99271 |
买入 |
| 09:40:57 |
11.86 |
20 |
99291 |
卖出 |
| 09:41:00 |
11.88 |
34 |
99325 |
买入 |
| 09:41:03 |
11.89 |
194 |
99519 |
买入 |
| 09:41:06 |
11.91 |
151 |
99670 |
买入 |
| 09:41:09 |
11.89 |
497 |
100167 |
卖出 |
| 09:41:12 |
11.89 |
181 |
100348 |
买入 |
| 09:41:15 |
11.88 |
149 |
100497 |
卖出 |
| 09:41:18 |
11.88 |
261 |
100758 |
买入 |
| 09:41:21 |
11.88 |
96 |
100854 |
买入 |
| 09:41:24 |
11.86 |
138 |
100992 |
卖出 |
| 09:41:27 |
11.89 |
153 |
101145 |
买入 |
| 09:41:30 |
11.86 |
387 |
101532 |
卖出 |
| 09:41:33 |
11.87 |
210 |
101742 |
买入 |
| 09:41:36 |
11.86 |
71 |
101813 |
卖出 |
| 09:41:39 |
11.86 |
118 |
101931 |
买入 |
| 09:41:42 |
11.88 |
255 |
102186 |
买入 |
| 09:41:45 |
11.84 |
146 |
102332 |
卖出 |
| 09:41:48 |
11.85 |
207 |
102539 |
买入 |
| 09:41:51 |
11.85 |
501 |
103040 |
买入 |
| 09:41:54 |
11.83 |
313 |
103353 |
卖出 |