华瑞股份[300626]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.22 |
26 |
26 |
集合竞价 |
| 09:15:12 |
8.22 |
36 |
36 |
集合竞价 |
| 09:15:39 |
8.22 |
66 |
66 |
集合竞价 |
| 09:16:06 |
8.05 |
140 |
140 |
集合竞价 |
| 09:16:33 |
8.05 |
140 |
140 |
集合竞价 |
| 09:17:18 |
8.11 |
0 |
0 |
集合竞价 |
| 09:25:00 |
8.11 |
134 |
134 |
集合竞价 |
| 09:25:03 |
8.11 |
135 |
269 |
买入 |
| 09:30:03 |
8.06 |
82 |
351 |
卖出 |
| 09:30:06 |
8.06 |
18 |
369 |
买入 |
| 09:30:09 |
8.06 |
220 |
589 |
买入 |
| 09:30:12 |
8.05 |
21 |
610 |
卖出 |
| 09:30:15 |
8.06 |
12 |
622 |
买入 |
| 09:30:18 |
8.06 |
1 |
623 |
卖出 |
| 09:30:21 |
8.06 |
11 |
634 |
卖出 |
| 09:30:24 |
8.07 |
104 |
738 |
买入 |
| 09:30:39 |
8.09 |
36 |
774 |
买入 |
| 09:30:42 |
8.09 |
13 |
787 |
买入 |
| 09:30:45 |
8.09 |
12 |
799 |
买入 |
| 09:30:48 |
8.09 |
1 |
800 |
卖出 |
| 09:30:54 |
8.1 |
25 |
825 |
买入 |
| 09:30:57 |
8.11 |
325 |
1150 |
买入 |
| 09:31:03 |
8.08 |
56 |
1206 |
卖出 |
| 09:31:12 |
8.1 |
1 |
1207 |
卖出 |
| 09:31:15 |
8.11 |
4 |
1211 |
买入 |
| 09:31:18 |
8.11 |
2 |
1213 |
卖出 |
| 09:31:21 |
8.12 |
20 |
1233 |
买入 |
| 09:31:27 |
8.11 |
3 |
1236 |
买入 |
| 09:31:30 |
8.11 |
7 |
1243 |
买入 |
| 09:31:39 |
8.11 |
11 |
1254 |
卖出 |
| 09:31:42 |
8.12 |
21 |
1275 |
买入 |
| 09:31:54 |
8.12 |
3 |
1278 |
买入 |
| 09:32:03 |
8.11 |
76 |
1354 |
卖出 |
| 09:32:06 |
8.13 |
8 |
1362 |
买入 |
| 09:32:24 |
8.13 |
7 |
1369 |
买入 |
| 09:32:27 |
8.12 |
75 |
1444 |
卖出 |
| 09:32:33 |
8.12 |
1 |
1445 |
卖出 |
| 09:32:39 |
8.12 |
16 |
1461 |
卖出 |
| 09:32:42 |
8.12 |
36 |
1497 |
卖出 |
| 09:32:45 |
8.12 |
17 |
1514 |
买入 |
| 09:33:03 |
8.12 |
67 |
1581 |
买入 |
| 09:33:06 |
8.12 |
8 |
1589 |
买入 |
| 09:33:12 |
8.1 |
1 |
1590 |
卖出 |
| 09:33:21 |
8.12 |
144 |
1734 |
买入 |
| 09:33:24 |
8.08 |
1 |
1735 |
卖出 |
| 09:33:27 |
8.08 |
6 |
1741 |
卖出 |
| 09:33:33 |
8.11 |
1 |
1742 |
买入 |
| 09:33:54 |
8.11 |
18 |
1760 |
卖出 |
| 09:34:00 |
8.11 |
5 |
1765 |
买入 |
| 09:34:06 |
8.08 |
42 |
1807 |
卖出 |
| 09:34:09 |
8.11 |
2 |
1809 |
买入 |
| 09:34:39 |
8.1 |
2 |
1811 |
买入 |
| 09:34:48 |
8.09 |
13 |
1824 |
卖出 |
| 09:34:54 |
8.1 |
2 |
1826 |
买入 |
| 09:35:00 |
8.09 |
6 |
1832 |
卖出 |
| 09:35:06 |
8.11 |
11 |
1843 |
买入 |
| 09:35:12 |
8.11 |
19 |
1862 |
买入 |
| 09:35:18 |
8.12 |
18 |
1880 |
买入 |
| 09:35:21 |
8.11 |
6 |
1886 |
卖出 |
| 09:35:24 |
8.14 |
71 |
1957 |
买入 |
| 09:35:30 |
8.13 |
21 |
1978 |
卖出 |
| 09:35:33 |
8.14 |
9 |
1987 |
买入 |
| 09:35:36 |
8.16 |
14 |
2001 |
买入 |
| 09:35:39 |
8.14 |
1 |
2002 |
卖出 |
| 09:35:42 |
8.16 |
10 |
2012 |
买入 |
| 09:35:48 |
8.14 |
1 |
2013 |
卖出 |
| 09:35:57 |
8.14 |
15 |
2028 |
卖出 |
| 09:36:06 |
8.16 |
35 |
2063 |
买入 |
| 09:36:09 |
8.15 |
11 |
2074 |
卖出 |
| 09:36:12 |
8.15 |
3 |
2077 |
买入 |
| 09:36:15 |
8.15 |
3 |
2080 |
买入 |
| 09:36:21 |
8.15 |
5 |
2085 |
买入 |
| 09:36:33 |
8.15 |
1 |
2086 |
买入 |
| 09:36:36 |
8.14 |
2 |
2088 |
卖出 |
| 09:36:42 |
8.14 |
1 |
2089 |
卖出 |
| 09:36:45 |
8.15 |
58 |
2147 |
买入 |
| 09:36:57 |
8.16 |
3 |
2150 |
买入 |
| 09:37:06 |
8.16 |
9 |
2159 |
卖出 |
| 09:37:24 |
8.15 |
1 |
2160 |
卖出 |
| 09:37:30 |
8.16 |
20 |
2180 |
买入 |
| 09:37:45 |
8.16 |
21 |
2201 |
买入 |
| 09:38:12 |
8.16 |
18 |
2219 |
买入 |
| 09:38:36 |
8.16 |
2 |
2221 |
买入 |
| 09:38:39 |
8.16 |
1 |
2222 |
买入 |
| 09:38:51 |
8.16 |
28 |
2250 |
买入 |
| 09:38:57 |
8.16 |
1 |
2251 |
买入 |
| 09:39:09 |
8.15 |
1 |
2252 |
卖出 |
| 09:39:12 |
8.15 |
1 |
2253 |
买入 |
| 09:39:21 |
8.15 |
3 |
2256 |
买入 |
| 09:39:24 |
8.16 |
3 |
2259 |
买入 |
| 09:39:57 |
8.15 |
1 |
2260 |
买入 |
| 09:40:00 |
8.14 |
2 |
2262 |
卖出 |
| 09:40:06 |
8.14 |
28 |
2290 |
卖出 |
| 09:40:09 |
8.14 |
3 |
2293 |
卖出 |
| 09:40:12 |
8.14 |
2 |
2295 |
卖出 |
| 09:40:18 |
8.09 |
259 |
2554 |
卖出 |
| 09:40:24 |
8.15 |
71 |
2625 |
买入 |
| 09:40:27 |
8.13 |
1 |
2626 |
卖出 |
| 09:40:42 |
8.13 |
10 |
2636 |
卖出 |
| 09:40:54 |
8.14 |
10 |
2646 |
卖出 |
| 09:41:15 |
8.14 |
3 |
2649 |
卖出 |
| 09:41:18 |
8.14 |
86 |
2735 |
卖出 |
| 09:41:24 |
8.14 |
21 |
2756 |
卖出 |
| 09:41:42 |
8.13 |
1 |
2757 |
卖出 |
| 09:41:54 |
8.14 |
10 |
2767 |
买入 |
| 09:42:24 |
8.14 |
8 |
2775 |
买入 |
| 09:42:27 |
8.14 |
1 |
2776 |
买入 |
| 09:42:57 |
8.13 |
78 |
2854 |
卖出 |
| 09:43:03 |
8.12 |
22 |
2876 |
卖出 |
| 09:43:06 |
8.12 |
1 |
2877 |
卖出 |
| 09:43:15 |
8.13 |
3 |
2880 |
买入 |
| 09:43:18 |
8.12 |
146 |
3026 |
卖出 |
| 09:43:21 |
8.14 |
2 |
3028 |
买入 |
| 09:43:27 |
8.12 |
1 |
3029 |
卖出 |
| 09:43:33 |
8.13 |
1 |
3030 |
买入 |
| 09:43:39 |
8.13 |
2 |
3032 |
卖出 |
| 09:43:54 |
8.13 |
1 |
3033 |
卖出 |
| 09:43:57 |
8.13 |
19 |
3052 |
买入 |
| 09:44:06 |
8.12 |
152 |
3204 |
卖出 |
| 09:44:12 |
8.13 |
49 |
3253 |
买入 |
| 09:44:27 |
8.14 |
3 |
3256 |
买入 |
| 09:45:15 |
8.14 |
2 |
3258 |
买入 |
| 09:45:18 |
8.14 |
1 |
3259 |
买入 |
| 09:45:21 |
8.14 |
2 |
3261 |
买入 |
| 09:45:30 |
8.14 |
1 |
3262 |
买入 |
| 09:45:39 |
8.14 |
20 |
3282 |
买入 |
| 09:45:51 |
8.15 |
2 |
3284 |
买入 |
| 09:46:06 |
8.15 |
13 |
3297 |
买入 |
| 09:46:12 |
8.15 |
1 |
3298 |
买入 |
| 09:46:18 |
8.14 |
1 |
3299 |
卖出 |
| 09:46:21 |
8.15 |
4 |
3303 |
买入 |
| 09:46:27 |
8.15 |
10 |
3313 |
买入 |
| 09:46:39 |
8.15 |
37 |
3350 |
买入 |
| 09:46:45 |
8.17 |
406 |
3756 |
买入 |
| 09:46:57 |
8.18 |
1 |
3757 |
买入 |
| 09:47:12 |
8.17 |
84 |
3841 |
卖出 |
| 09:47:24 |
8.18 |
1 |
3842 |
买入 |
| 09:47:33 |
8.18 |
35 |
3877 |
买入 |
| 09:47:48 |
8.17 |
1 |
3878 |
卖出 |
| 09:47:51 |
8.17 |
4 |
3882 |
卖出 |
| 09:47:54 |
8.17 |
15 |
3897 |
卖出 |
| 09:48:42 |
8.16 |
5 |
3902 |
买入 |
| 09:48:45 |
8.15 |
16 |
3918 |
卖出 |
| 09:48:57 |
8.15 |
7 |
3925 |
卖出 |
| 09:49:00 |
8.16 |
4 |
3929 |
买入 |
| 09:49:06 |
8.16 |
1 |
3930 |
买入 |
| 09:49:39 |
8.16 |
3 |
3933 |
买入 |
| 09:49:51 |
8.16 |
29 |
3962 |
买入 |
| 09:49:54 |
8.16 |
9 |
3971 |
卖出 |
| 09:49:57 |
8.17 |
3 |
3974 |
买入 |
| 09:50:03 |
8.16 |
6 |
3980 |
卖出 |
| 09:50:18 |
8.17 |
4 |
3984 |
买入 |
| 09:50:21 |
8.17 |
1 |
3985 |
买入 |
| 09:50:36 |
8.17 |
1 |
3986 |
买入 |
| 09:50:54 |
8.17 |
19 |
4005 |
买入 |
| 09:50:57 |
8.17 |
7 |
4012 |
买入 |
| 09:51:42 |
8.16 |
1 |
4013 |
卖出 |
| 09:51:48 |
8.16 |
2 |
4015 |
卖出 |
| 09:51:51 |
8.16 |
6 |
4021 |
卖出 |
| 09:51:54 |
8.16 |
14 |
4035 |
卖出 |
| 09:51:57 |
8.16 |
42 |
4077 |
卖出 |
| 09:52:00 |
8.16 |
11 |
4088 |
卖出 |
| 09:52:03 |
8.16 |
35 |
4123 |
卖出 |
| 09:52:12 |
8.15 |
3 |
4126 |
卖出 |
| 09:53:15 |
8.15 |
1 |
4127 |
卖出 |
| 09:53:21 |
8.16 |
34 |
4161 |
买入 |
| 09:53:48 |
8.15 |
31 |
4192 |
卖出 |
| 09:53:51 |
8.15 |
11 |
4203 |
卖出 |
| 09:54:00 |
8.15 |
1 |
4204 |
卖出 |
| 09:54:24 |
8.15 |
6 |
4210 |
卖出 |
| 09:54:45 |
8.16 |
1 |
4211 |
买入 |
| 09:54:51 |
8.14 |
33 |
4244 |
卖出 |
| 09:54:54 |
8.16 |
30 |
4274 |
买入 |
| 09:54:57 |
8.16 |
3 |
4277 |
买入 |
| 09:56:15 |
8.16 |
20 |
4297 |
买入 |
| 09:56:21 |
8.16 |
1 |
4298 |
买入 |
| 09:56:27 |
8.16 |
92 |
4390 |
买入 |
| 09:56:33 |
8.17 |
1 |
4391 |
买入 |
| 09:57:00 |
8.17 |
4 |
4395 |
买入 |
| 09:57:36 |
8.16 |
18 |
4413 |
卖出 |
| 09:57:42 |
8.16 |
7 |
4420 |
买入 |
| 09:58:03 |
8.16 |
16 |
4436 |
买入 |
| 09:58:06 |
8.15 |
2 |
4438 |
卖出 |
| 09:58:09 |
8.16 |
18 |
4456 |
买入 |
| 09:58:12 |
8.16 |
20 |
4476 |
买入 |
| 09:59:03 |
8.16 |
1 |
4477 |
买入 |
| 09:59:06 |
8.16 |
3 |
4480 |
买入 |
| 09:59:09 |
8.16 |
57 |
4537 |
买入 |
| 09:59:12 |
8.17 |
136 |
4673 |
买入 |
| 09:59:15 |
8.19 |
38 |
4711 |
买入 |
| 09:59:30 |
8.2 |
431 |
5142 |
买入 |
| 09:59:36 |
8.19 |
15 |
5157 |
卖出 |
| 09:59:39 |
8.2 |
1 |
5158 |
买入 |
| 09:59:48 |
8.22 |
125 |
5283 |
买入 |
| 09:59:54 |
8.22 |
8 |
5291 |
卖出 |
| 10:00:00 |
8.22 |
16 |
5307 |
卖出 |
| 10:00:18 |
8.22 |
437 |
5744 |
买入 |
| 10:00:24 |
8.2 |
5 |
5749 |
买入 |
| 10:00:42 |
8.19 |
8 |
5757 |
卖出 |
| 10:00:45 |
8.2 |
16 |
5773 |
买入 |
| 10:00:48 |
8.2 |
2 |
5775 |
买入 |
| 10:00:57 |
8.21 |
10 |
5785 |
买入 |
| 10:01:21 |
8.21 |
26 |
5811 |
卖出 |
| 10:01:27 |
8.21 |
27 |
5838 |
卖出 |
| 10:01:30 |
8.2 |
110 |
5948 |
卖出 |
| 10:02:12 |
8.18 |
1 |
5949 |
卖出 |
| 10:02:27 |
8.18 |
53 |
6002 |
卖出 |
| 10:02:30 |
8.18 |
1 |
6003 |
卖出 |
| 10:02:33 |
8.18 |
2 |
6005 |
卖出 |
| 10:02:36 |
8.18 |
23 |
6028 |
卖出 |
| 10:02:39 |
8.18 |
14 |
6042 |
卖出 |
| 10:02:57 |
8.16 |
30 |
6072 |
卖出 |
| 10:03:21 |
8.16 |
1 |
6073 |
买入 |
| 10:03:24 |
8.16 |
10 |
6083 |
买入 |
| 10:03:36 |
8.16 |
11 |
6094 |
买入 |
| 10:03:42 |
8.18 |
18 |
6112 |
买入 |
| 10:03:45 |
8.18 |
25 |
6137 |
卖出 |
| 10:05:12 |
8.17 |
2 |
6139 |
卖出 |
| 10:05:15 |
8.18 |
60 |
6199 |
买入 |
| 10:05:42 |
8.18 |
10 |
6209 |
卖出 |
| 10:05:45 |
8.17 |
17 |
6226 |
卖出 |
| 10:05:48 |
8.17 |
9 |
6235 |
卖出 |
| 10:07:15 |
8.17 |
20 |
6255 |
卖出 |
| 10:07:18 |
8.18 |
1 |
6256 |
买入 |
| 10:07:27 |
8.18 |
21 |
6277 |
买入 |
| 10:08:36 |
8.18 |
10 |
6287 |
买入 |
| 10:09:15 |
8.17 |
54 |
6341 |
卖出 |
| 10:09:48 |
8.17 |
3 |
6344 |
买入 |
| 10:09:51 |
8.17 |
7 |
6351 |
卖出 |
| 10:10:09 |
8.17 |
6 |
6357 |
卖出 |
| 10:10:15 |
8.17 |
1 |
6358 |
买入 |
| 10:10:33 |
8.17 |
1 |
6359 |
买入 |
| 10:10:42 |
8.17 |
9 |
6368 |
买入 |
| 10:10:48 |
8.17 |
42 |
6410 |
买入 |
| 10:10:54 |
8.17 |
41 |
6451 |
卖出 |
| 10:11:12 |
8.18 |
16 |
6467 |
买入 |
| 10:11:36 |
8.18 |
16 |
6483 |
买入 |
| 10:11:51 |
8.18 |
16 |
6499 |
买入 |
| 10:12:15 |
8.18 |
12 |
6511 |
买入 |
| 10:13:33 |
8.17 |
1 |
6512 |
卖出 |
| 10:13:45 |
8.17 |
8 |
6520 |
卖出 |
| 10:14:00 |
8.18 |
29 |
6549 |
买入 |
| 10:14:57 |
8.17 |
1 |
6550 |
卖出 |
| 10:15:06 |
8.18 |
37 |
6587 |
买入 |
| 10:15:18 |
8.18 |
34 |
6621 |
买入 |
| 10:15:24 |
8.18 |
1 |
6622 |
卖出 |
| 10:15:51 |
8.2 |
379 |
7001 |
买入 |
| 10:15:57 |
8.2 |
5 |
7006 |
卖出 |
| 10:16:00 |
8.21 |
1 |
7007 |
买入 |
| 10:16:15 |
8.2 |
2 |
7009 |
卖出 |
| 10:16:36 |
8.21 |
1 |
7010 |
买入 |
| 10:16:45 |
8.21 |
40 |
7050 |
买入 |
| 10:16:51 |
8.22 |
1 |
7051 |
买入 |
| 10:16:57 |
8.21 |
10 |
7061 |
卖出 |
| 10:17:00 |
8.21 |
1 |
7062 |
卖出 |
| 10:17:06 |
8.21 |
1 |
7063 |
卖出 |
| 10:17:09 |
8.21 |
5 |
7068 |
买入 |
| 10:17:57 |
8.2 |
6 |
7074 |
卖出 |
| 10:18:03 |
8.2 |
7 |
7081 |
卖出 |
| 10:18:09 |
8.2 |
13 |
7094 |
卖出 |
| 10:18:15 |
8.2 |
8 |
7102 |
卖出 |
| 10:18:18 |
8.2 |
17 |
7119 |
卖出 |
| 10:18:24 |
8.2 |
37 |
7156 |
卖出 |
| 10:18:42 |
8.2 |
1 |
7157 |
卖出 |
| 10:20:36 |
8.21 |
18 |
7175 |
买入 |
| 10:21:03 |
8.21 |
30 |
7205 |
买入 |
| 10:21:09 |
8.21 |
1 |
7206 |
买入 |
| 10:21:21 |
8.21 |
94 |
7300 |
买入 |
| 10:21:30 |
8.21 |
5 |
7305 |
买入 |
| 10:21:36 |
8.21 |
8 |
7313 |
买入 |
| 10:22:39 |
8.19 |
8 |
7321 |
卖出 |
| 10:22:48 |
8.21 |
1 |
7322 |
买入 |
| 10:23:09 |
8.2 |
1 |
7323 |
买入 |
| 10:23:21 |
8.2 |
1 |
7324 |
买入 |
| 10:23:30 |
8.19 |
1 |
7325 |
卖出 |
| 10:23:57 |
8.2 |
50 |
7375 |
买入 |
| 10:24:12 |
8.2 |
8 |
7383 |
买入 |
| 10:24:18 |
8.2 |
1 |
7384 |
买入 |
| 10:24:24 |
8.2 |
11 |
7395 |
买入 |
| 10:24:30 |
8.2 |
8 |
7403 |
买入 |
| 10:24:36 |
8.2 |
1 |
7404 |
买入 |
| 10:25:30 |
8.2 |
1 |
7405 |
买入 |
| 10:25:33 |
8.2 |
1 |
7406 |
买入 |
| 10:25:39 |
8.2 |
12 |
7418 |
买入 |
| 10:25:45 |
8.2 |
11 |
7429 |
买入 |
| 10:25:48 |
8.2 |
4 |
7433 |
买入 |
| 10:26:00 |
8.21 |
35 |
7468 |
买入 |
| 10:27:00 |
8.21 |
5 |
7473 |
买入 |
| 10:27:09 |
8.21 |
30 |
7503 |
买入 |
| 10:27:21 |
8.21 |
6 |
7509 |
买入 |
| 10:28:00 |
8.21 |
40 |
7549 |
买入 |
| 10:28:15 |
8.2 |
4 |
7553 |
卖出 |
| 10:28:18 |
8.2 |
18 |
7571 |
卖出 |
| 10:28:21 |
8.2 |
1 |
7572 |
卖出 |
| 10:28:24 |
8.2 |
80 |
7652 |
卖出 |
| 10:29:15 |
8.2 |
13 |
7665 |
卖出 |
| 10:29:45 |
8.21 |
7 |
7672 |
买入 |
| 10:30:33 |
8.21 |
1 |
7673 |
买入 |
| 10:30:48 |
8.21 |
7 |
7680 |
卖出 |
| 10:31:15 |
8.22 |
62 |
7742 |
买入 |