瑞丰新材[300910]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
95.89 |
20 |
20 |
集合竞价 |
| 09:15:57 |
96.1 |
22 |
22 |
集合竞价 |
| 09:16:33 |
95.89 |
22 |
22 |
集合竞价 |
| 09:18:30 |
95.89 |
22 |
22 |
集合竞价 |
| 09:20:12 |
95.89 |
23 |
23 |
集合竞价 |
| 09:20:39 |
95.89 |
23 |
23 |
集合竞价 |
| 09:20:48 |
95.89 |
23 |
23 |
集合竞价 |
| 09:21:33 |
95.89 |
26 |
26 |
集合竞价 |
| 09:21:42 |
95.89 |
27 |
27 |
集合竞价 |
| 09:21:51 |
95.89 |
32 |
32 |
集合竞价 |
| 09:22:18 |
95.89 |
33 |
33 |
集合竞价 |
| 09:22:27 |
95.89 |
36 |
36 |
集合竞价 |
| 09:22:36 |
95.89 |
36 |
36 |
集合竞价 |
| 09:23:12 |
95.89 |
37 |
37 |
集合竞价 |
| 09:23:30 |
95.89 |
38 |
38 |
集合竞价 |
| 09:23:39 |
96 |
45 |
45 |
集合竞价 |
| 09:23:57 |
96 |
45 |
45 |
集合竞价 |
| 09:24:15 |
97 |
60 |
60 |
集合竞价 |
| 09:24:42 |
97 |
63 |
63 |
集合竞价 |
| 09:24:51 |
97 |
63 |
63 |
集合竞价 |
| 09:25:00 |
97 |
70 |
70 |
集合竞价 |
| 09:25:03 |
98.38 |
84 |
154 |
买入 |
| 09:30:03 |
98.33 |
165 |
319 |
卖出 |
| 09:30:06 |
98.33 |
46 |
365 |
卖出 |
| 09:30:09 |
98.33 |
41 |
406 |
买入 |
| 09:30:12 |
98.37 |
19 |
425 |
买入 |
| 09:30:15 |
97.97 |
67 |
492 |
卖出 |
| 09:30:18 |
97.97 |
36 |
528 |
买入 |
| 09:30:21 |
98.4 |
35 |
563 |
买入 |
| 09:30:24 |
98.72 |
13 |
576 |
买入 |
| 09:30:27 |
99.11 |
43 |
619 |
买入 |
| 09:30:30 |
99.46 |
42 |
661 |
买入 |
| 09:30:33 |
99.12 |
32 |
693 |
卖出 |
| 09:30:36 |
99.54 |
36 |
729 |
买入 |
| 09:30:39 |
99.58 |
14 |
743 |
买入 |
| 09:30:42 |
99.47 |
46 |
789 |
卖出 |
| 09:30:45 |
99.56 |
75 |
864 |
买入 |
| 09:30:48 |
99.77 |
47 |
911 |
买入 |
| 09:30:51 |
99.97 |
19 |
930 |
买入 |
| 09:30:54 |
99.98 |
57 |
987 |
买入 |
| 09:30:57 |
100.06 |
39 |
1026 |
买入 |
| 09:31:00 |
100.07 |
2 |
1028 |
买入 |
| 09:31:03 |
100.4 |
75 |
1103 |
买入 |
| 09:31:06 |
100.42 |
68 |
1171 |
买入 |
| 09:31:09 |
100.62 |
13 |
1184 |
买入 |
| 09:31:12 |
100.66 |
7 |
1191 |
买入 |
| 09:31:15 |
100.66 |
98 |
1289 |
买入 |
| 09:31:18 |
100.8 |
49 |
1338 |
买入 |
| 09:31:21 |
100.66 |
33 |
1371 |
卖出 |
| 09:31:24 |
100.93 |
9 |
1380 |
买入 |
| 09:31:27 |
101 |
11 |
1391 |
买入 |
| 09:31:30 |
100.99 |
6 |
1397 |
卖出 |
| 09:31:33 |
100.99 |
4 |
1401 |
买入 |
| 09:31:36 |
100.81 |
11 |
1412 |
卖出 |
| 09:31:39 |
100.38 |
159 |
1571 |
卖出 |
| 09:31:42 |
100.58 |
75 |
1646 |
买入 |
| 09:31:45 |
100.62 |
29 |
1675 |
买入 |
| 09:31:48 |
100.9 |
55 |
1730 |
买入 |
| 09:31:51 |
100.97 |
16 |
1746 |
买入 |
| 09:31:54 |
101.09 |
47 |
1793 |
买入 |
| 09:31:57 |
100.99 |
80 |
1873 |
卖出 |
| 09:32:00 |
100.9 |
42 |
1915 |
卖出 |
| 09:32:03 |
101.01 |
13 |
1928 |
买入 |
| 09:32:06 |
100.72 |
14 |
1942 |
卖出 |
| 09:32:09 |
100.76 |
91 |
2033 |
买入 |
| 09:32:12 |
100.59 |
6 |
2039 |
卖出 |
| 09:32:15 |
100.75 |
85 |
2124 |
买入 |
| 09:32:18 |
100.58 |
37 |
2161 |
卖出 |
| 09:32:21 |
100.95 |
235 |
2396 |
买入 |
| 09:32:24 |
100.81 |
18 |
2414 |
卖出 |
| 09:32:27 |
101.01 |
50 |
2464 |
买入 |
| 09:32:30 |
101.04 |
3 |
2467 |
买入 |
| 09:32:33 |
100.99 |
15 |
2482 |
卖出 |
| 09:32:36 |
101.01 |
35 |
2517 |
买入 |
| 09:32:39 |
101.14 |
38 |
2555 |
买入 |
| 09:32:42 |
101.19 |
11 |
2566 |
买入 |
| 09:32:45 |
101.14 |
19 |
2585 |
卖出 |
| 09:32:48 |
101.14 |
7 |
2592 |
卖出 |
| 09:32:51 |
101.29 |
10 |
2602 |
买入 |
| 09:32:54 |
101.22 |
2 |
2604 |
卖出 |
| 09:32:57 |
100.99 |
43 |
2647 |
卖出 |
| 09:33:00 |
100.76 |
7 |
2654 |
卖出 |
| 09:33:03 |
100.96 |
3 |
2657 |
买入 |
| 09:33:06 |
101.13 |
37 |
2694 |
买入 |
| 09:33:09 |
100.94 |
50 |
2744 |
卖出 |
| 09:33:12 |
101.13 |
8 |
2752 |
买入 |
| 09:33:15 |
100.87 |
7 |
2759 |
卖出 |
| 09:33:18 |
101.2 |
19 |
2778 |
买入 |
| 09:33:21 |
101.36 |
5 |
2783 |
买入 |
| 09:33:24 |
101.2 |
64 |
2847 |
卖出 |
| 09:33:27 |
101.26 |
11 |
2858 |
买入 |
| 09:33:30 |
101.2 |
13 |
2871 |
卖出 |
| 09:33:33 |
101.2 |
1 |
2872 |
买入 |
| 09:33:36 |
101.36 |
54 |
2926 |
买入 |
| 09:33:39 |
101.27 |
6 |
2932 |
买入 |
| 09:33:42 |
100.88 |
3 |
2935 |
卖出 |
| 09:33:45 |
100.76 |
30 |
2965 |
卖出 |
| 09:33:51 |
101 |
23 |
2988 |
买入 |
| 09:33:54 |
101.19 |
39 |
3027 |
买入 |
| 09:33:57 |
101.06 |
36 |
3063 |
卖出 |
| 09:34:00 |
101.07 |
2 |
3065 |
买入 |
| 09:34:03 |
101.26 |
66 |
3131 |
买入 |
| 09:34:06 |
101.11 |
14 |
3145 |
卖出 |
| 09:34:09 |
101 |
9 |
3154 |
卖出 |
| 09:34:12 |
101.07 |
5 |
3159 |
卖出 |
| 09:34:15 |
101.11 |
6 |
3165 |
买入 |
| 09:34:18 |
101.29 |
23 |
3188 |
买入 |
| 09:34:21 |
101.29 |
21 |
3209 |
卖出 |
| 09:34:24 |
101.5 |
55 |
3264 |
买入 |
| 09:34:27 |
101.57 |
5 |
3269 |
买入 |
| 09:34:30 |
101.57 |
1 |
3270 |
买入 |
| 09:34:33 |
101.59 |
3 |
3273 |
买入 |
| 09:34:36 |
101.78 |
15 |
3288 |
买入 |
| 09:34:39 |
101.7 |
2 |
3290 |
卖出 |
| 09:34:42 |
101.61 |
8 |
3298 |
卖出 |
| 09:34:45 |
101.69 |
5 |
3303 |
卖出 |
| 09:34:48 |
101.8 |
76 |
3379 |
买入 |
| 09:34:51 |
101.9 |
1 |
3380 |
买入 |
| 09:34:54 |
102.11 |
56 |
3436 |
买入 |
| 09:34:57 |
102.03 |
1 |
3437 |
卖出 |
| 09:35:00 |
102 |
5 |
3442 |
卖出 |
| 09:35:03 |
101.9 |
71 |
3513 |
卖出 |
| 09:35:06 |
102.03 |
96 |
3609 |
买入 |
| 09:35:09 |
101.8 |
49 |
3658 |
卖出 |
| 09:35:12 |
102.05 |
49 |
3707 |
买入 |
| 09:35:15 |
102.09 |
42 |
3749 |
买入 |
| 09:35:18 |
102.33 |
14 |
3763 |
买入 |
| 09:35:21 |
102.39 |
9 |
3772 |
买入 |
| 09:35:24 |
102.8 |
23 |
3795 |
买入 |
| 09:35:27 |
102.74 |
41 |
3836 |
卖出 |
| 09:35:30 |
102.56 |
20 |
3856 |
卖出 |
| 09:35:33 |
102.35 |
49 |
3905 |
卖出 |
| 09:35:36 |
102.35 |
11 |
3916 |
卖出 |
| 09:35:39 |
102.52 |
119 |
4035 |
买入 |
| 09:35:42 |
102.5 |
10 |
4045 |
卖出 |
| 09:35:45 |
102.5 |
14 |
4059 |
卖出 |
| 09:35:48 |
102.5 |
13 |
4072 |
卖出 |
| 09:35:51 |
102.5 |
11 |
4083 |
卖出 |
| 09:35:54 |
102.66 |
8 |
4091 |
买入 |
| 09:35:57 |
102.5 |
4 |
4095 |
卖出 |
| 09:36:03 |
102.34 |
13 |
4108 |
买入 |
| 09:36:06 |
102.2 |
12 |
4120 |
卖出 |
| 09:36:09 |
102.11 |
40 |
4160 |
卖出 |
| 09:36:12 |
101.9 |
162 |
4322 |
卖出 |
| 09:36:15 |
101.91 |
5 |
4327 |
买入 |
| 09:36:18 |
101.81 |
19 |
4346 |
卖出 |
| 09:36:21 |
101.85 |
16 |
4362 |
买入 |
| 09:36:24 |
101.85 |
6 |
4368 |
买入 |
| 09:36:27 |
101.81 |
5 |
4373 |
卖出 |
| 09:36:30 |
101.81 |
10 |
4383 |
卖出 |
| 09:36:33 |
101.87 |
7 |
4390 |
买入 |
| 09:36:36 |
101.82 |
45 |
4435 |
卖出 |
| 09:36:39 |
101.81 |
10 |
4445 |
卖出 |
| 09:36:42 |
101.78 |
9 |
4454 |
卖出 |
| 09:36:45 |
102 |
14 |
4468 |
买入 |
| 09:36:48 |
102 |
3 |
4471 |
卖出 |
| 09:36:51 |
102 |
5 |
4476 |
卖出 |
| 09:36:54 |
102.2 |
44 |
4520 |
买入 |
| 09:36:57 |
102.22 |
19 |
4539 |
买入 |
| 09:37:00 |
102.22 |
49 |
4588 |
买入 |
| 09:37:03 |
102.16 |
9 |
4597 |
卖出 |
| 09:37:06 |
102.1 |
10 |
4607 |
卖出 |
| 09:37:09 |
102.21 |
2 |
4609 |
买入 |
| 09:37:12 |
102.39 |
4 |
4613 |
买入 |
| 09:37:15 |
102.17 |
4 |
4617 |
卖出 |
| 09:37:18 |
102.22 |
3 |
4620 |
卖出 |
| 09:37:21 |
102.39 |
4 |
4624 |
买入 |
| 09:37:24 |
102.21 |
2 |
4626 |
卖出 |
| 09:37:27 |
102.22 |
3 |
4629 |
买入 |
| 09:37:30 |
102.21 |
4 |
4633 |
卖出 |
| 09:37:33 |
102.38 |
18 |
4651 |
买入 |
| 09:37:36 |
102.4 |
35 |
4686 |
买入 |
| 09:37:39 |
102.25 |
14 |
4700 |
卖出 |
| 09:37:42 |
102.35 |
5 |
4705 |
买入 |
| 09:37:45 |
102.5 |
55 |
4760 |
买入 |
| 09:37:48 |
102.45 |
5 |
4765 |
卖出 |
| 09:37:51 |
102.47 |
3 |
4768 |
买入 |
| 09:37:54 |
102.35 |
5 |
4773 |
卖出 |
| 09:37:57 |
102.51 |
10 |
4783 |
买入 |
| 09:38:00 |
102.52 |
12 |
4795 |
买入 |
| 09:38:03 |
102.63 |
32 |
4827 |
买入 |
| 09:38:06 |
102.56 |
4 |
4831 |
卖出 |
| 09:38:09 |
102.52 |
5 |
4836 |
卖出 |
| 09:38:12 |
102.35 |
1 |
4837 |
卖出 |
| 09:38:15 |
102.24 |
11 |
4848 |
卖出 |
| 09:38:18 |
102.34 |
5 |
4853 |
买入 |
| 09:38:21 |
102.51 |
45 |
4898 |
买入 |
| 09:38:24 |
102.25 |
20 |
4918 |
卖出 |
| 09:38:27 |
102.51 |
1 |
4919 |
买入 |
| 09:38:30 |
102.51 |
2 |
4921 |
买入 |
| 09:38:33 |
102.51 |
6 |
4927 |
买入 |
| 09:38:36 |
102.57 |
1 |
4928 |
卖出 |
| 09:38:39 |
102.49 |
16 |
4944 |
卖出 |
| 09:38:45 |
102.37 |
31 |
4975 |
卖出 |
| 09:38:48 |
102.49 |
83 |
5058 |
买入 |
| 09:38:51 |
102.6 |
37 |
5095 |
买入 |
| 09:38:54 |
102.38 |
4 |
5099 |
卖出 |
| 09:38:57 |
102.25 |
66 |
5165 |
卖出 |
| 09:39:03 |
102.54 |
75 |
5240 |
买入 |
| 09:39:06 |
102.36 |
8 |
5248 |
卖出 |
| 09:39:09 |
102.22 |
14 |
5262 |
卖出 |
| 09:39:12 |
102.21 |
7 |
5269 |
卖出 |
| 09:39:18 |
102.51 |
18 |
5287 |
买入 |
| 09:39:21 |
102.65 |
18 |
5305 |
买入 |
| 09:39:24 |
102.75 |
41 |
5346 |
买入 |
| 09:39:27 |
102.66 |
16 |
5362 |
卖出 |
| 09:39:30 |
102.75 |
64 |
5426 |
买入 |
| 09:39:33 |
102.88 |
8 |
5434 |
买入 |
| 09:39:36 |
103.01 |
79 |
5513 |
买入 |
| 09:39:39 |
103 |
12 |
5525 |
卖出 |
| 09:39:42 |
103.16 |
16 |
5541 |
买入 |
| 09:39:45 |
103.24 |
6 |
5547 |
买入 |
| 09:39:48 |
103.24 |
22 |
5569 |
买入 |
| 09:39:51 |
103.25 |
13 |
5582 |
买入 |
| 09:39:54 |
103.21 |
11 |
5593 |
卖出 |
| 09:39:57 |
103.21 |
24 |
5617 |
卖出 |
| 09:40:00 |
103.21 |
5 |
5622 |
卖出 |
| 09:40:03 |
103 |
7 |
5629 |
卖出 |
| 09:40:06 |
102.61 |
159 |
5788 |
卖出 |
| 09:40:09 |
102.55 |
18 |
5806 |
卖出 |
| 09:40:12 |
102.63 |
35 |
5841 |
买入 |
| 09:40:15 |
102.91 |
8 |
5849 |
买入 |
| 09:40:18 |
102.94 |
9 |
5858 |
买入 |
| 09:40:21 |
103 |
37 |
5895 |
买入 |
| 09:40:24 |
103 |
17 |
5912 |
卖出 |
| 09:40:27 |
102.98 |
56 |
5968 |
卖出 |
| 09:40:30 |
102.87 |
11 |
5979 |
卖出 |
| 09:40:33 |
102.94 |
13 |
5992 |
买入 |
| 09:40:36 |
103 |
72 |
6064 |
买入 |
| 09:40:39 |
103.08 |
1 |
6065 |
买入 |
| 09:40:42 |
103.11 |
34 |
6099 |
买入 |
| 09:40:45 |
103.03 |
11 |
6110 |
卖出 |
| 09:40:48 |
103.25 |
103 |
6213 |
买入 |
| 09:40:51 |
103.15 |
29 |
6242 |
卖出 |
| 09:40:54 |
103.26 |
13 |
6255 |
买入 |
| 09:40:57 |
103.18 |
1 |
6256 |
卖出 |
| 09:41:00 |
103.23 |
5 |
6261 |
买入 |
| 09:41:03 |
103.32 |
25 |
6286 |
买入 |
| 09:41:06 |
103.3 |
3 |
6289 |
卖出 |
| 09:41:09 |
103.23 |
7 |
6296 |
卖出 |
| 09:41:12 |
103.32 |
22 |
6318 |
买入 |
| 09:41:15 |
103.32 |
4 |
6322 |
卖出 |
| 09:41:18 |
103.25 |
8 |
6330 |
卖出 |
| 09:41:21 |
103.23 |
12 |
6342 |
卖出 |
| 09:41:24 |
103.18 |
3 |
6345 |
卖出 |
| 09:41:27 |
103.32 |
11 |
6356 |
买入 |
| 09:41:30 |
103.32 |
34 |
6390 |
卖出 |
| 09:41:33 |
103.1 |
27 |
6417 |
卖出 |
| 09:41:36 |
103.27 |
13 |
6430 |
买入 |
| 09:41:39 |
103.03 |
8 |
6438 |
卖出 |
| 09:41:42 |
102.95 |
186 |
6624 |
卖出 |
| 09:41:45 |
103 |
196 |
6820 |
买入 |
| 09:41:48 |
103.09 |
41 |
6861 |
买入 |
| 09:41:51 |
103 |
49 |
6910 |
卖出 |
| 09:41:54 |
103.02 |
21 |
6931 |
买入 |
| 09:41:57 |
103 |
14 |
6945 |
卖出 |
| 09:42:00 |
103.09 |
29 |
6974 |
卖出 |
| 09:42:06 |
103.27 |
30 |
7004 |
买入 |
| 09:42:09 |
103.33 |
19 |
7023 |
买入 |
| 09:42:12 |
103.27 |
8 |
7031 |
买入 |
| 09:42:15 |
103.33 |
5 |
7036 |
买入 |
| 09:42:21 |
103.39 |
52 |
7088 |
买入 |
| 09:42:24 |
103.36 |
18 |
7106 |
卖出 |
| 09:42:27 |
103.25 |
4 |
7110 |
卖出 |
| 09:42:30 |
103.44 |
8 |
7118 |
买入 |
| 09:42:33 |
103.25 |
7 |
7125 |
卖出 |
| 09:42:36 |
103.3 |
6 |
7131 |
买入 |
| 09:42:39 |
103.32 |
8 |
7139 |
买入 |
| 09:42:42 |
103.45 |
26 |
7165 |
买入 |
| 09:42:45 |
103.25 |
1 |
7166 |
卖出 |
| 09:42:48 |
103.23 |
8 |
7174 |
卖出 |
| 09:42:51 |
103 |
76 |
7250 |
卖出 |
| 09:42:54 |
103.08 |
34 |
7284 |
买入 |
| 09:42:57 |
103 |
3 |
7287 |
卖出 |
| 09:43:00 |
103.25 |
73 |
7360 |
买入 |
| 09:43:03 |
103.54 |
31 |
7391 |
买入 |
| 09:43:06 |
103.48 |
23 |
7414 |
卖出 |
| 09:43:09 |
103.58 |
6 |
7420 |
买入 |
| 09:43:12 |
103.58 |
45 |
7465 |
买入 |
| 09:43:15 |
103.58 |
27 |
7492 |
买入 |
| 09:43:18 |
103.98 |
61 |
7553 |
买入 |
| 09:43:21 |
103.6 |
23 |
7576 |
卖出 |
| 09:43:30 |
103.97 |
26 |
7602 |
买入 |
| 09:43:33 |
103.77 |
35 |
7637 |
卖出 |
| 09:43:36 |
103.97 |
8 |
7645 |
买入 |
| 09:43:39 |
103.89 |
2 |
7647 |
卖出 |
| 09:43:42 |
103.97 |
23 |
7670 |
买入 |
| 09:43:45 |
103.89 |
13 |
7683 |
卖出 |
| 09:43:48 |
103.7 |
64 |
7747 |
卖出 |
| 09:43:51 |
103.83 |
15 |
7762 |
买入 |
| 09:43:54 |
103.79 |
16 |
7778 |
卖出 |
| 09:43:57 |
103.83 |
27 |
7805 |
买入 |
| 09:44:00 |
103.84 |
23 |
7828 |
买入 |
| 09:44:03 |
103.79 |
12 |
7840 |
卖出 |
| 09:44:06 |
103.55 |
19 |
7859 |
卖出 |
| 09:44:09 |
103.75 |
32 |
7891 |
买入 |
| 09:44:12 |
103.48 |
6 |
7897 |
卖出 |
| 09:44:15 |
103.58 |
53 |
7950 |
买入 |
| 09:44:21 |
103.75 |
17 |
7967 |
买入 |
| 09:44:24 |
103.72 |
8 |
7975 |
买入 |