瑞晟智能[688215]2023-05-01交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:09 |
31.38 |
3 |
3 |
集合竞价 |
09:15:36 |
33.29 |
80 |
80 |
集合竞价 |
09:15:39 |
33.26 |
80 |
80 |
集合竞价 |
09:16:15 |
34.48 |
121 |
121 |
集合竞价 |
09:16:30 |
33.26 |
80 |
80 |
集合竞价 |
09:19:18 |
31.38 |
3 |
3 |
集合竞价 |
09:21:33 |
31.46 |
9 |
9 |
集合竞价 |
09:24:45 |
31.87 |
9 |
9 |
集合竞价 |
09:24:51 |
31.87 |
9 |
9 |
集合竞价 |
09:24:57 |
31.87 |
9 |
9 |
集合竞价 |
09:25:00 |
31.87 |
11 |
11 |
集合竞价 |
09:25:03 |
31.87 |
11 |
22 |
卖出 |
09:30:06 |
31.87 |
3 |
25 |
卖出 |
09:30:09 |
31.87 |
3 |
28 |
卖出 |
09:30:12 |
32.19 |
19 |
47 |
买入 |
09:30:15 |
32.19 |
11 |
58 |
买入 |
09:30:18 |
31.93 |
2 |
60 |
卖出 |
09:30:21 |
32.18 |
2 |
62 |
买入 |
09:30:24 |
32.18 |
2 |
64 |
买入 |
09:30:27 |
32.18 |
10 |
74 |
买入 |
09:30:30 |
32.02 |
16 |
90 |
卖出 |
09:30:39 |
32.2 |
12 |
102 |
买入 |
09:30:42 |
32.2 |
10 |
112 |
买入 |
09:30:48 |
32.19 |
10 |
122 |
买入 |
09:30:51 |
32.22 |
2 |
124 |
买入 |
09:30:54 |
32.23 |
2 |
126 |
买入 |
09:30:57 |
32.28 |
21 |
147 |
买入 |
09:31:00 |
32.23 |
15 |
162 |
卖出 |
09:31:03 |
32.22 |
5 |
167 |
卖出 |
09:31:06 |
32.15 |
4 |
171 |
卖出 |
09:31:09 |
32.15 |
2 |
173 |
卖出 |
09:31:12 |
32.13 |
2 |
175 |
卖出 |
09:31:18 |
32.19 |
2 |
177 |
买入 |
09:31:24 |
32.23 |
17 |
194 |
买入 |
09:31:33 |
32.27 |
2 |
196 |
买入 |
09:31:54 |
32.25 |
2 |
198 |
买入 |
09:31:57 |
32.26 |
5 |
203 |
买入 |
09:32:06 |
32.27 |
0 |
203 |
买入 |
09:32:09 |
32.27 |
1 |
204 |
卖出 |
09:32:12 |
32.27 |
2 |
206 |
买入 |
09:32:15 |
32.19 |
6 |
212 |
卖出 |
09:32:30 |
32.19 |
6 |
218 |
卖出 |
09:32:33 |
32.26 |
4 |
222 |
买入 |
09:32:48 |
32.26 |
2 |
224 |
买入 |
09:32:51 |
32.19 |
14 |
238 |
卖出 |
09:32:54 |
32.19 |
8 |
246 |
买入 |
09:32:57 |
32.2 |
8 |
254 |
买入 |
09:33:00 |
32.2 |
8 |
262 |
买入 |
09:33:03 |
32.2 |
7 |
269 |
买入 |
09:33:36 |
32.19 |
3 |
272 |
买入 |
09:34:21 |
32.11 |
2 |
274 |
卖出 |
09:34:24 |
32.19 |
6 |
280 |
买入 |
09:34:27 |
32.2 |
22 |
302 |
买入 |
09:34:42 |
32.25 |
6 |
308 |
买入 |
09:35:12 |
32.21 |
3 |
311 |
卖出 |
09:35:36 |
32.25 |
2 |
313 |
买入 |
09:35:39 |
32.26 |
7 |
320 |
买入 |
09:35:42 |
32.26 |
0 |
320 |
买入 |
09:35:57 |
32.26 |
3 |
323 |
卖出 |
09:36:09 |
32.21 |
2 |
325 |
卖出 |
09:36:12 |
32.21 |
3 |
328 |
买入 |
09:36:15 |
32.26 |
12 |
340 |
买入 |
09:36:21 |
32.27 |
3 |
343 |
买入 |
09:36:27 |
32.26 |
10 |
353 |
卖出 |
09:36:30 |
32.25 |
2 |
355 |
买入 |
09:36:42 |
32.27 |
3 |
358 |
卖出 |
09:36:45 |
32.28 |
12 |
370 |
买入 |
09:36:51 |
32.28 |
3 |
373 |
买入 |
09:36:57 |
32.29 |
2 |
375 |
买入 |
09:37:21 |
32.36 |
7 |
382 |
卖出 |
09:37:24 |
32.35 |
2 |
384 |
卖出 |
09:37:27 |
32.35 |
20 |
404 |
买入 |
09:37:51 |
32.36 |
89 |
493 |
买入 |
09:38:18 |
32.37 |
2 |
495 |
卖出 |
09:38:48 |
32.36 |
18 |
513 |
买入 |
09:38:51 |
32.37 |
3 |
516 |
买入 |
09:39:03 |
32.37 |
2 |
518 |
买入 |
09:39:15 |
32.37 |
8 |
526 |
卖出 |
09:39:27 |
32.36 |
5 |
531 |
卖出 |
09:39:45 |
32.36 |
10 |
541 |
卖出 |
09:39:54 |
32.36 |
5 |
546 |
卖出 |
09:40:03 |
32.36 |
2 |
548 |
卖出 |
09:40:09 |
32.36 |
12 |
560 |
卖出 |
09:40:12 |
32.32 |
4 |
564 |
卖出 |
09:40:18 |
32.36 |
2 |
566 |
买入 |
09:40:24 |
32.38 |
2 |
568 |
买入 |
09:40:27 |
32.38 |
2 |
570 |
卖出 |
09:40:30 |
32.37 |
11 |
581 |
卖出 |
09:40:33 |
32.4 |
6 |
587 |
买入 |
09:40:51 |
32.35 |
7 |
594 |
卖出 |
09:41:09 |
32.33 |
2 |
596 |
卖出 |
09:41:12 |
32.32 |
4 |
600 |
卖出 |
09:41:15 |
32.33 |
6 |
606 |
买入 |
09:41:30 |
32.33 |
1 |
607 |
卖出 |
09:42:36 |
32.3 |
2 |
609 |
买入 |
09:42:39 |
32.3 |
4 |
613 |
买入 |
09:43:03 |
32.21 |
2 |
615 |
卖出 |
09:43:51 |
32.23 |
2 |
617 |
卖出 |
09:43:57 |
32.17 |
2 |
619 |
卖出 |
09:44:06 |
32.17 |
4 |
623 |
卖出 |
09:44:54 |
32.19 |
2 |
625 |
卖出 |
09:45:03 |
32.19 |
2 |
627 |
买入 |
09:45:06 |
32.16 |
3 |
630 |
卖出 |
09:45:09 |
32.16 |
3 |
633 |
卖出 |
09:45:15 |
32.16 |
1 |
634 |
买入 |
09:45:18 |
32.16 |
1 |
635 |
卖出 |
09:45:21 |
32.04 |
4 |
639 |
卖出 |
09:46:12 |
32.11 |
6 |
645 |
卖出 |
09:46:15 |
32.11 |
3 |
648 |
买入 |
09:46:42 |
32.19 |
1 |
649 |
买入 |
09:46:45 |
32.19 |
6 |
655 |
卖出 |
09:48:03 |
32.1 |
4 |
659 |
卖出 |
09:48:24 |
32.17 |
2 |
661 |
买入 |
09:48:27 |
32.17 |
10 |
671 |
买入 |
09:48:30 |
32.16 |
0 |
671 |
买入 |
09:48:36 |
32.18 |
2 |
673 |
买入 |
09:48:39 |
32.18 |
4 |
677 |
买入 |
09:48:42 |
32.19 |
2 |
679 |
卖出 |
09:50:06 |
32.2 |
2 |
681 |
卖出 |
09:51:45 |
32.19 |
4 |
685 |
卖出 |
09:52:03 |
32.2 |
2 |
687 |
卖出 |
09:52:36 |
32.2 |
2 |
689 |
卖出 |
09:53:21 |
32.2 |
2 |
691 |
卖出 |
09:54:00 |
32.2 |
2 |
693 |
卖出 |
09:54:06 |
32.2 |
1 |
694 |
卖出 |
09:54:15 |
32.21 |
2 |
696 |
买入 |
09:55:06 |
32.19 |
2 |
698 |
卖出 |
09:55:09 |
32.21 |
4 |
702 |
买入 |
09:55:12 |
32.21 |
2 |
704 |
买入 |
09:55:15 |
32.21 |
1 |
705 |
买入 |
09:55:18 |
32.23 |
6 |
711 |
买入 |
09:55:42 |
32.21 |
3 |
714 |
卖出 |
09:57:06 |
32.21 |
2 |
716 |
买入 |
09:57:09 |
32.21 |
2 |
718 |
买入 |
09:57:12 |
32.23 |
2 |
720 |
买入 |
09:57:51 |
32.23 |
2 |
722 |
卖出 |
09:58:57 |
32.24 |
2 |
724 |
买入 |
09:59:15 |
32.24 |
2 |
726 |
买入 |
09:59:18 |
32.24 |
2 |
728 |
买入 |
09:59:21 |
32.25 |
8 |
736 |
买入 |
09:59:24 |
32.25 |
2 |
738 |
买入 |
09:59:27 |
32.27 |
2 |
740 |
买入 |
09:59:30 |
32.25 |
18 |
758 |
卖出 |
09:59:33 |
32.25 |
2 |
760 |
买入 |
09:59:36 |
32.25 |
4 |
764 |
买入 |
09:59:51 |
32.28 |
8 |
772 |
买入 |
09:59:54 |
32.3 |
27 |
799 |
买入 |
09:59:57 |
32.35 |
187 |
986 |
买入 |
10:00:00 |
32.39 |
4 |
990 |
买入 |
10:00:09 |
32.4 |
6 |
996 |
买入 |
10:00:12 |
32.41 |
2 |
998 |
买入 |
10:00:36 |
32.4 |
0 |
998 |
卖出 |
10:00:39 |
32.4 |
29 |
1027 |
买入 |
10:00:42 |
32.4 |
2 |
1029 |
买入 |
10:00:54 |
32.32 |
2 |
1031 |
卖出 |
10:00:57 |
32.32 |
9 |
1040 |
买入 |
10:01:06 |
32.3 |
3 |
1043 |
卖出 |
10:01:27 |
32.39 |
6 |
1049 |
买入 |
10:01:57 |
32.35 |
2 |
1051 |
卖出 |
10:02:42 |
32.39 |
2 |
1053 |
买入 |
10:02:45 |
32.4 |
2 |
1055 |
买入 |
10:02:54 |
32.39 |
8 |
1063 |
卖出 |
10:03:00 |
32.4 |
10 |
1073 |
买入 |
10:03:12 |
32.4 |
44 |
1117 |
买入 |
10:03:15 |
32.42 |
2 |
1119 |
买入 |
10:03:24 |
32.42 |
12 |
1131 |
买入 |
10:03:30 |
32.43 |
2 |
1133 |
买入 |
10:03:36 |
32.43 |
2 |
1135 |
买入 |
10:04:06 |
32.43 |
5 |
1140 |
买入 |
10:04:21 |
32.43 |
2 |
1142 |
买入 |
10:04:45 |
32.42 |
2 |
1144 |
买入 |
10:04:51 |
32.42 |
2 |
1146 |
卖出 |
10:05:15 |
32.43 |
4 |
1150 |
买入 |
10:05:18 |
32.44 |
80 |
1230 |
买入 |
10:05:30 |
32.48 |
2 |
1232 |
买入 |
10:05:39 |
32.48 |
8 |
1240 |
买入 |
10:05:42 |
32.48 |
4 |
1244 |
卖出 |
10:05:45 |
32.51 |
4 |
1248 |
买入 |
10:05:48 |
32.51 |
2 |
1250 |
卖出 |
10:06:03 |
32.63 |
2 |
1252 |
买入 |
10:06:15 |
32.52 |
1 |
1253 |
卖出 |
10:06:57 |
32.54 |
2 |
1255 |
卖出 |
10:07:39 |
32.54 |
2 |
1257 |
卖出 |
10:07:42 |
32.53 |
2 |
1259 |
卖出 |
10:07:57 |
32.53 |
31 |
1290 |
卖出 |
10:08:00 |
32.52 |
39 |
1329 |
卖出 |
10:08:06 |
32.49 |
2 |
1331 |
卖出 |
10:08:33 |
32.49 |
4 |
1335 |
卖出 |
10:09:00 |
32.49 |
2 |
1337 |
卖出 |
10:10:06 |
32.54 |
5 |
1342 |
买入 |
10:10:18 |
32.54 |
2 |
1344 |
买入 |
10:11:09 |
32.51 |
2 |
1346 |
卖出 |
10:12:42 |
32.51 |
4 |
1350 |
卖出 |
10:12:54 |
32.51 |
24 |
1374 |
卖出 |
10:12:57 |
32.49 |
2 |
1376 |
卖出 |
10:13:09 |
32.6 |
80 |
1456 |
买入 |
10:13:12 |
32.6 |
2 |
1458 |
买入 |
10:13:15 |
32.62 |
2 |
1460 |
买入 |
10:13:18 |
32.62 |
6 |
1466 |
买入 |
10:13:21 |
32.62 |
4 |
1470 |
买入 |
10:13:24 |
32.62 |
13 |
1483 |
卖出 |
10:13:27 |
32.63 |
8 |
1491 |
买入 |
10:13:33 |
32.63 |
35 |
1526 |
买入 |
10:13:36 |
32.63 |
18 |
1544 |
买入 |
10:13:39 |
32.64 |
2 |
1546 |
买入 |
10:13:42 |
32.64 |
4 |
1550 |
买入 |
10:13:45 |
32.64 |
34 |
1584 |
买入 |
10:13:48 |
32.64 |
10 |
1594 |
买入 |
10:13:51 |
32.64 |
69 |
1663 |
卖出 |
10:14:54 |
32.7 |
22 |
1685 |
买入 |
10:15:00 |
32.69 |
6 |
1691 |
卖出 |
10:15:54 |
32.69 |
3 |
1694 |
买入 |
10:16:00 |
32.7 |
2 |
1696 |
买入 |
10:16:06 |
32.71 |
2 |
1698 |
卖出 |
10:16:09 |
32.72 |
2 |
1700 |
买入 |
10:16:21 |
32.78 |
170 |
1870 |
买入 |
10:16:24 |
32.79 |
6 |
1876 |
买入 |
10:16:27 |
32.86 |
9 |
1885 |
买入 |
10:16:33 |
32.87 |
2 |
1887 |
卖出 |
10:16:36 |
32.86 |
1 |
1888 |
卖出 |
10:16:48 |
32.87 |
15 |
1903 |
买入 |
10:16:51 |
32.87 |
18 |
1921 |
卖出 |
10:16:54 |
32.87 |
2 |
1923 |
卖出 |
10:16:57 |
32.86 |
3 |
1926 |
卖出 |
10:17:09 |
32.85 |
2 |
1928 |
买入 |
10:18:15 |
32.9 |
109 |
2037 |
买入 |
10:18:57 |
32.89 |
5 |
2042 |
买入 |
10:19:00 |
32.9 |
2 |
2044 |
买入 |
10:20:36 |
32.79 |
4 |
2048 |
卖出 |
10:20:39 |
32.79 |
2 |
2050 |
卖出 |
10:21:06 |
32.82 |
2 |
2052 |
买入 |
10:21:12 |
32.89 |
2 |
2054 |
买入 |
10:22:00 |
32.89 |
2 |
2056 |
买入 |
10:22:21 |
32.73 |
2 |
2058 |
卖出 |
10:22:42 |
32.67 |
2 |
2060 |
卖出 |
10:22:45 |
32.67 |
5 |
2065 |
卖出 |
10:22:48 |
32.71 |
2 |
2067 |
买入 |
10:23:18 |
32.84 |
2 |
2069 |
买入 |
10:24:48 |
32.72 |
2 |
2071 |
卖出 |
10:25:06 |
32.72 |
2 |
2073 |
卖出 |
10:26:51 |
32.72 |
46 |
2119 |
卖出 |
10:26:54 |
32.72 |
1 |
2120 |
买入 |
10:30:42 |
32.76 |
2 |
2122 |
卖出 |
10:30:48 |
32.76 |
54 |
2176 |
买入 |
10:30:54 |
32.76 |
3 |
2179 |
买入 |
10:31:54 |
32.79 |
2 |
2181 |
卖出 |
10:32:09 |
32.83 |
5 |
2186 |
买入 |
10:32:12 |
32.83 |
2 |
2188 |
买入 |
10:32:15 |
32.83 |
2 |
2190 |
买入 |
10:32:18 |
32.83 |
2 |
2192 |
买入 |
10:32:27 |
32.83 |
5 |
2197 |
买入 |
10:32:48 |
32.83 |
2 |
2199 |
卖出 |
10:33:03 |
32.84 |
7 |
2206 |
买入 |
10:33:06 |
32.92 |
79 |
2285 |
买入 |
10:33:09 |
32.92 |
0 |
2285 |
买入 |
10:33:15 |
32.94 |
2 |
2287 |
买入 |
10:33:51 |
32.93 |
2 |
2289 |
买入 |
10:34:12 |
32.96 |
48 |
2337 |
买入 |
10:34:36 |
32.96 |
3 |
2340 |
买入 |
10:34:51 |
32.98 |
10 |
2350 |
买入 |
10:35:06 |
32.9 |
2 |
2352 |
卖出 |
10:35:21 |
32.9 |
5 |
2357 |
卖出 |
10:36:21 |
32.9 |
10 |
2367 |
卖出 |
10:36:27 |
32.9 |
10 |
2377 |
卖出 |
10:36:30 |
32.9 |
3 |
2380 |
卖出 |
10:36:33 |
32.98 |
50 |
2430 |
买入 |
10:36:57 |
33.06 |
268 |
2698 |
买入 |
10:37:03 |
33.12 |
62 |
2760 |
买入 |
10:37:06 |
33.14 |
3 |
2763 |
买入 |
10:37:09 |
33.15 |
10 |
2773 |
买入 |
10:37:18 |
33.22 |
19 |
2792 |
买入 |
10:37:24 |
33.22 |
27 |
2819 |
买入 |
10:37:33 |
33.14 |
2 |
2821 |
卖出 |
10:38:09 |
33.29 |
110 |
2931 |
买入 |
10:38:18 |
33.3 |
12 |
2943 |
卖出 |
10:38:21 |
33.45 |
36 |
2979 |
买入 |
10:38:30 |
33.5 |
27 |
3006 |
买入 |
10:38:33 |
33.49 |
18 |
3024 |
卖出 |
10:38:36 |
33.49 |
33 |
3057 |
卖出 |
10:38:45 |
33.33 |
40 |
3097 |
卖出 |
10:38:48 |
33.27 |
3 |
3100 |
卖出 |
10:39:06 |
33.26 |
8 |
3108 |
卖出 |
10:39:09 |
33.26 |
2 |
3110 |
买入 |
10:40:36 |
33.15 |
2 |
3112 |
卖出 |
10:41:00 |
33.13 |
4 |
3116 |
卖出 |
10:41:33 |
33 |
6 |
3122 |
卖出 |
10:41:54 |
33 |
2 |
3124 |
卖出 |
10:41:57 |
33 |
2 |
3126 |
卖出 |
10:42:42 |
33.13 |
3 |
3129 |
买入 |
10:43:03 |
33.02 |
4 |
3133 |
卖出 |
10:45:12 |
33.13 |
5 |
3138 |
买入 |
10:45:30 |
33.13 |
5 |
3143 |
买入 |
10:46:12 |
33.23 |
30 |
3173 |
买入 |
10:48:42 |
33.15 |
2 |
3175 |
卖出 |
10:49:12 |
33.12 |
0 |
3175 |
卖出 |
10:49:15 |
33.11 |
6 |
3181 |
卖出 |
10:51:09 |
33.15 |
2 |
3183 |
买入 |
10:51:12 |
33.15 |
0 |
3183 |
买入 |
10:52:06 |
33.23 |
18 |
3201 |
买入 |
10:53:36 |
33.3 |
4 |
3205 |
买入 |