瑞可达[688800]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
75 |
2 |
2 |
集合竞价 |
| 09:15:09 |
61.04 |
89 |
89 |
集合竞价 |
| 09:15:11 |
61.04 |
95 |
95 |
集合竞价 |
| 09:15:14 |
61.04 |
95 |
95 |
集合竞价 |
| 09:15:17 |
61.04 |
99 |
99 |
集合竞价 |
| 09:15:20 |
61.04 |
95 |
95 |
集合竞价 |
| 09:15:50 |
61.04 |
115 |
115 |
集合竞价 |
| 09:15:53 |
61.04 |
120 |
120 |
集合竞价 |
| 09:16:17 |
61.04 |
120 |
120 |
集合竞价 |
| 09:16:26 |
61.04 |
120 |
120 |
集合竞价 |
| 09:16:29 |
77.99 |
200 |
200 |
集合竞价 |
| 09:16:32 |
77.79 |
200 |
200 |
集合竞价 |
| 09:17:29 |
80 |
200 |
200 |
集合竞价 |
| 09:17:35 |
80 |
200 |
200 |
集合竞价 |
| 09:17:50 |
80 |
157 |
157 |
集合竞价 |
| 09:17:53 |
80 |
155 |
155 |
集合竞价 |
| 09:18:11 |
80 |
179 |
179 |
集合竞价 |
| 09:18:14 |
73.02 |
35 |
35 |
集合竞价 |
| 09:18:23 |
73.02 |
33 |
33 |
集合竞价 |
| 09:18:29 |
74.56 |
35 |
35 |
集合竞价 |
| 09:18:41 |
74.81 |
33 |
33 |
集合竞价 |
| 09:18:44 |
73.02 |
31 |
31 |
集合竞价 |
| 09:19:29 |
73.02 |
31 |
31 |
集合竞价 |
| 09:20:02 |
73.02 |
33 |
33 |
集合竞价 |
| 09:20:41 |
73.02 |
33 |
33 |
集合竞价 |
| 09:21:20 |
73.1 |
33 |
33 |
集合竞价 |
| 09:21:23 |
73.1 |
33 |
33 |
集合竞价 |
| 09:21:26 |
73.1 |
35 |
35 |
集合竞价 |
| 09:21:44 |
73.02 |
55 |
55 |
集合竞价 |
| 09:21:50 |
73.02 |
55 |
55 |
集合竞价 |
| 09:22:02 |
73.02 |
55 |
55 |
集合竞价 |
| 09:22:29 |
73.02 |
55 |
55 |
集合竞价 |
| 09:22:35 |
73.02 |
55 |
55 |
集合竞价 |
| 09:23:08 |
73.02 |
69 |
69 |
集合竞价 |
| 09:23:29 |
73.02 |
69 |
69 |
集合竞价 |
| 09:23:41 |
73.02 |
69 |
69 |
集合竞价 |
| 09:23:47 |
73 |
84 |
84 |
集合竞价 |
| 09:23:59 |
73.02 |
85 |
85 |
集合竞价 |
| 09:24:02 |
72.9 |
86 |
86 |
集合竞价 |
| 09:24:11 |
72.9 |
120 |
120 |
集合竞价 |
| 09:24:14 |
72.9 |
120 |
120 |
集合竞价 |
| 09:24:17 |
72.9 |
172 |
172 |
集合竞价 |
| 09:24:20 |
72.9 |
172 |
172 |
集合竞价 |
| 09:24:23 |
72.99 |
176 |
176 |
集合竞价 |
| 09:24:26 |
72.9 |
183 |
183 |
集合竞价 |
| 09:24:29 |
72.9 |
183 |
183 |
集合竞价 |
| 09:24:35 |
72.9 |
203 |
203 |
集合竞价 |
| 09:24:38 |
72.9 |
203 |
203 |
集合竞价 |
| 09:24:41 |
72.9 |
205 |
205 |
集合竞价 |
| 09:24:45 |
72.9 |
207 |
207 |
集合竞价 |
| 09:24:47 |
72.9 |
207 |
207 |
集合竞价 |
| 09:24:53 |
72.9 |
222 |
222 |
集合竞价 |
| 09:24:57 |
72.8 |
249 |
249 |
集合竞价 |
| 09:24:59 |
72.8 |
347 |
347 |
集合竞价 |
| 09:25:02 |
72.8 |
354 |
701 |
买入 |
| 09:30:02 |
72 |
70 |
771 |
卖出 |
| 09:30:05 |
72 |
120 |
891 |
买入 |
| 09:30:08 |
72.5 |
119 |
1010 |
买入 |
| 09:30:11 |
72.32 |
342 |
1352 |
卖出 |
| 09:30:14 |
72.32 |
42 |
1394 |
买入 |
| 09:30:17 |
72.18 |
46 |
1440 |
卖出 |
| 09:30:20 |
72.19 |
44 |
1484 |
买入 |
| 09:30:23 |
72.21 |
87 |
1571 |
买入 |
| 09:30:26 |
72.21 |
13 |
1584 |
买入 |
| 09:30:29 |
72.21 |
40 |
1624 |
卖出 |
| 09:30:32 |
72.01 |
34 |
1658 |
卖出 |
| 09:30:35 |
72.21 |
36 |
1694 |
买入 |
| 09:30:41 |
72.49 |
7 |
1701 |
买入 |
| 09:30:45 |
72.49 |
11 |
1712 |
买入 |
| 09:30:47 |
72.4 |
4 |
1716 |
买入 |
| 09:30:50 |
72.49 |
28 |
1744 |
买入 |
| 09:30:53 |
72.39 |
8 |
1752 |
买入 |
| 09:30:56 |
72.49 |
5 |
1757 |
买入 |
| 09:30:59 |
72.5 |
41 |
1798 |
买入 |
| 09:31:02 |
72.63 |
15 |
1813 |
买入 |
| 09:31:05 |
72.75 |
102 |
1915 |
买入 |
| 09:31:08 |
72.9 |
45 |
1960 |
买入 |
| 09:31:11 |
72.98 |
106 |
2066 |
买入 |
| 09:31:14 |
73.48 |
30 |
2096 |
买入 |
| 09:31:17 |
73.48 |
13 |
2109 |
买入 |
| 09:31:20 |
73.47 |
40 |
2149 |
买入 |
| 09:31:23 |
73.56 |
110 |
2259 |
买入 |
| 09:31:26 |
73.97 |
6 |
2265 |
买入 |
| 09:31:29 |
73.66 |
41 |
2306 |
卖出 |
| 09:31:32 |
73.83 |
4 |
2310 |
买入 |
| 09:31:35 |
73.57 |
2 |
2312 |
卖出 |
| 09:31:38 |
73.6 |
6 |
2318 |
卖出 |
| 09:31:41 |
73.6 |
88 |
2406 |
买入 |
| 09:31:44 |
73.77 |
21 |
2427 |
买入 |
| 09:31:47 |
73.86 |
12 |
2439 |
买入 |
| 09:31:50 |
73.7 |
32 |
2471 |
卖出 |
| 09:31:53 |
73.95 |
6 |
2477 |
买入 |
| 09:31:56 |
73.95 |
9 |
2486 |
卖出 |
| 09:31:59 |
73.97 |
9 |
2495 |
买入 |
| 09:32:02 |
73.99 |
3 |
2498 |
买入 |
| 09:32:05 |
74.17 |
4 |
2502 |
买入 |
| 09:32:08 |
74.26 |
8 |
2510 |
买入 |
| 09:32:11 |
74.28 |
6 |
2516 |
买入 |
| 09:32:17 |
74.3 |
30 |
2546 |
买入 |
| 09:32:20 |
74.15 |
24 |
2570 |
卖出 |
| 09:32:24 |
74.03 |
4 |
2574 |
卖出 |
| 09:32:26 |
74.12 |
4 |
2578 |
买入 |
| 09:32:29 |
74 |
31 |
2609 |
卖出 |
| 09:32:32 |
74.12 |
25 |
2634 |
买入 |
| 09:32:35 |
74.12 |
2 |
2636 |
卖出 |
| 09:32:38 |
74.02 |
3 |
2639 |
卖出 |
| 09:32:41 |
74 |
24 |
2663 |
卖出 |
| 09:32:44 |
74.02 |
5 |
2668 |
买入 |
| 09:32:47 |
74 |
5 |
2673 |
卖出 |
| 09:32:50 |
74 |
2 |
2675 |
卖出 |
| 09:32:53 |
74.04 |
16 |
2691 |
卖出 |
| 09:32:56 |
74.19 |
149 |
2840 |
买入 |
| 09:32:59 |
74.28 |
21 |
2861 |
买入 |
| 09:33:02 |
74.47 |
15 |
2876 |
买入 |
| 09:33:05 |
74.58 |
6 |
2882 |
买入 |
| 09:33:08 |
74.44 |
26 |
2908 |
卖出 |
| 09:33:11 |
74.2 |
12 |
2920 |
卖出 |
| 09:33:14 |
74.2 |
5 |
2925 |
卖出 |
| 09:33:20 |
74.41 |
14 |
2939 |
买入 |
| 09:33:23 |
74.31 |
28 |
2967 |
卖出 |
| 09:33:26 |
74.31 |
8 |
2975 |
买入 |
| 09:33:32 |
74.3 |
35 |
3010 |
买入 |
| 09:33:35 |
74.24 |
8 |
3018 |
卖出 |
| 09:33:38 |
74.24 |
8 |
3026 |
卖出 |
| 09:33:41 |
74.21 |
8 |
3034 |
卖出 |
| 09:33:47 |
74.2 |
139 |
3173 |
卖出 |
| 09:33:50 |
74.14 |
5 |
3178 |
卖出 |
| 09:33:53 |
74.15 |
8 |
3186 |
买入 |
| 09:33:59 |
74.24 |
38 |
3224 |
买入 |
| 09:34:08 |
74.15 |
5 |
3229 |
卖出 |
| 09:34:11 |
74 |
11 |
3240 |
卖出 |
| 09:34:14 |
74.19 |
4 |
3244 |
买入 |
| 09:34:17 |
74.21 |
4 |
3248 |
买入 |
| 09:34:20 |
74 |
14 |
3262 |
卖出 |
| 09:34:23 |
74 |
4 |
3266 |
卖出 |
| 09:34:26 |
74 |
36 |
3302 |
卖出 |
| 09:34:30 |
74.13 |
8 |
3310 |
买入 |
| 09:34:38 |
74.12 |
2 |
3312 |
买入 |
| 09:34:41 |
74.2 |
8 |
3320 |
买入 |
| 09:34:47 |
73.97 |
9 |
3329 |
卖出 |
| 09:34:50 |
74.09 |
3 |
3332 |
买入 |
| 09:34:53 |
74.13 |
10 |
3342 |
买入 |
| 09:35:02 |
74.01 |
6 |
3348 |
卖出 |
| 09:35:11 |
74 |
9 |
3357 |
卖出 |
| 09:35:14 |
74 |
25 |
3382 |
卖出 |
| 09:35:18 |
73.97 |
14 |
3396 |
卖出 |
| 09:35:20 |
73.96 |
20 |
3416 |
卖出 |
| 09:35:23 |
73.81 |
20 |
3436 |
卖出 |
| 09:35:26 |
73.97 |
8 |
3444 |
买入 |
| 09:35:29 |
73.97 |
23 |
3467 |
买入 |
| 09:35:32 |
74 |
34 |
3501 |
卖出 |
| 09:35:35 |
74 |
6 |
3507 |
卖出 |
| 09:35:38 |
74.01 |
43 |
3550 |
买入 |
| 09:35:41 |
74.01 |
28 |
3578 |
卖出 |
| 09:35:44 |
74.23 |
8 |
3586 |
买入 |
| 09:35:47 |
74.12 |
7 |
3593 |
卖出 |
| 09:35:53 |
74.24 |
30 |
3623 |
买入 |
| 09:35:56 |
74.12 |
4 |
3627 |
卖出 |
| 09:36:02 |
74.31 |
41 |
3668 |
买入 |
| 09:36:05 |
74.4 |
4 |
3672 |
买入 |
| 09:36:09 |
74.66 |
16 |
3688 |
买入 |
| 09:36:11 |
74.66 |
13 |
3701 |
买入 |
| 09:36:14 |
74.58 |
34 |
3735 |
卖出 |
| 09:36:17 |
74.53 |
17 |
3752 |
卖出 |
| 09:36:20 |
74.51 |
5 |
3757 |
卖出 |
| 09:36:24 |
74.31 |
21 |
3778 |
卖出 |
| 09:36:26 |
74.33 |
2 |
3780 |
买入 |
| 09:36:29 |
74.35 |
156 |
3936 |
卖出 |
| 09:36:32 |
74.38 |
8 |
3944 |
卖出 |
| 09:36:35 |
74.2 |
6 |
3950 |
卖出 |
| 09:36:38 |
74.38 |
10 |
3960 |
买入 |
| 09:36:42 |
74.38 |
48 |
4008 |
卖出 |
| 09:36:44 |
74.2 |
2 |
4010 |
卖出 |
| 09:36:50 |
74.25 |
6 |
4016 |
买入 |
| 09:36:53 |
74.11 |
9 |
4025 |
卖出 |
| 09:36:56 |
74.25 |
2 |
4027 |
卖出 |
| 09:36:59 |
74.52 |
17 |
4044 |
买入 |
| 09:37:02 |
74.6 |
21 |
4065 |
买入 |
| 09:37:05 |
74.66 |
12 |
4077 |
买入 |
| 09:37:08 |
74.66 |
19 |
4096 |
买入 |
| 09:37:17 |
74.39 |
8 |
4104 |
卖出 |
| 09:37:23 |
74.31 |
7 |
4111 |
卖出 |
| 09:37:26 |
74.3 |
2 |
4113 |
卖出 |
| 09:37:32 |
74.44 |
2 |
4115 |
卖出 |
| 09:37:35 |
74.66 |
36 |
4151 |
买入 |
| 09:37:38 |
74.66 |
89 |
4240 |
卖出 |
| 09:37:41 |
74.66 |
13 |
4253 |
卖出 |
| 09:37:47 |
74.66 |
2 |
4255 |
卖出 |
| 09:37:56 |
74.75 |
9 |
4264 |
买入 |
| 09:38:02 |
74.75 |
6 |
4270 |
买入 |
| 09:38:05 |
74.48 |
98 |
4368 |
卖出 |
| 09:38:08 |
74.79 |
17 |
4385 |
卖出 |
| 09:38:11 |
75 |
12 |
4397 |
买入 |
| 09:38:14 |
75.07 |
51 |
4448 |
买入 |
| 09:38:17 |
75.13 |
2 |
4450 |
买入 |
| 09:38:20 |
75.2 |
9 |
4459 |
买入 |
| 09:38:23 |
75.29 |
2 |
4461 |
买入 |
| 09:38:26 |
75.3 |
2 |
4463 |
买入 |
| 09:38:29 |
75.13 |
27 |
4490 |
卖出 |
| 09:38:38 |
75.13 |
11 |
4501 |
买入 |
| 09:38:50 |
75.14 |
12 |
4513 |
买入 |
| 09:38:53 |
75.14 |
6 |
4519 |
买入 |
| 09:38:56 |
75.14 |
0 |
4519 |
买入 |
| 09:39:02 |
75.29 |
4 |
4523 |
买入 |
| 09:39:05 |
75.29 |
2 |
4525 |
买入 |
| 09:39:08 |
75.29 |
2 |
4527 |
买入 |
| 09:39:14 |
75.3 |
13 |
4540 |
买入 |
| 09:39:17 |
75.3 |
2 |
4542 |
买入 |
| 09:39:23 |
75.5 |
34 |
4576 |
买入 |
| 09:39:26 |
75.37 |
4 |
4580 |
卖出 |
| 09:39:32 |
75.5 |
2 |
4582 |
买入 |
| 09:39:36 |
75.34 |
44 |
4626 |
卖出 |
| 09:39:41 |
75.34 |
52 |
4678 |
卖出 |
| 09:39:44 |
75.34 |
47 |
4725 |
卖出 |
| 09:39:47 |
75.44 |
36 |
4761 |
买入 |
| 09:39:50 |
75.34 |
39 |
4800 |
卖出 |
| 09:39:53 |
75.09 |
12 |
4812 |
卖出 |
| 09:39:56 |
75.09 |
23 |
4835 |
卖出 |
| 09:40:02 |
75.1 |
2 |
4837 |
卖出 |
| 09:40:05 |
75 |
6 |
4843 |
卖出 |
| 09:40:08 |
75 |
10 |
4853 |
卖出 |
| 09:40:11 |
75 |
2 |
4855 |
卖出 |
| 09:40:14 |
74.86 |
6 |
4861 |
卖出 |
| 09:40:17 |
75.02 |
2 |
4863 |
买入 |
| 09:40:20 |
75.05 |
2 |
4865 |
买入 |
| 09:40:23 |
75.09 |
12 |
4877 |
买入 |
| 09:40:38 |
74.91 |
9 |
4886 |
卖出 |
| 09:40:41 |
75.07 |
2 |
4888 |
买入 |
| 09:40:44 |
75 |
4 |
4892 |
卖出 |
| 09:40:47 |
75 |
21 |
4913 |
卖出 |
| 09:40:50 |
75.07 |
17 |
4930 |
买入 |
| 09:40:53 |
75.29 |
31 |
4961 |
买入 |
| 09:40:56 |
75.45 |
86 |
5047 |
买入 |
| 09:41:02 |
75.6 |
15 |
5062 |
买入 |
| 09:41:05 |
75.6 |
12 |
5074 |
买入 |
| 09:41:08 |
75.59 |
19 |
5093 |
卖出 |
| 09:41:11 |
75.5 |
4 |
5097 |
买入 |
| 09:41:15 |
75.49 |
22 |
5119 |
买入 |
| 09:41:17 |
75.49 |
2 |
5121 |
买入 |
| 09:41:26 |
75.15 |
107 |
5228 |
卖出 |
| 09:41:32 |
75.2 |
137 |
5365 |
买入 |
| 09:41:41 |
75.4 |
11 |
5376 |
卖出 |
| 09:41:50 |
75.59 |
14 |
5390 |
买入 |
| 09:41:54 |
75.69 |
23 |
5413 |
买入 |
| 09:41:56 |
75.88 |
2 |
5415 |
买入 |
| 09:41:59 |
75.88 |
316 |
5731 |
买入 |
| 09:42:02 |
75.75 |
15 |
5746 |
卖出 |
| 09:42:05 |
75.7 |
52 |
5798 |
卖出 |
| 09:42:08 |
76.08 |
2 |
5800 |
买入 |
| 09:42:11 |
75.69 |
29 |
5829 |
卖出 |
| 09:42:14 |
75.81 |
2 |
5831 |
卖出 |
| 09:42:17 |
75.69 |
9 |
5840 |
卖出 |
| 09:42:29 |
75.67 |
4 |
5844 |
卖出 |
| 09:42:35 |
75.69 |
95 |
5939 |
卖出 |
| 09:42:38 |
75.64 |
12 |
5951 |
卖出 |
| 09:42:41 |
75.43 |
2 |
5953 |
卖出 |
| 09:42:44 |
75.63 |
6 |
5959 |
买入 |
| 09:42:47 |
75.43 |
1 |
5960 |
卖出 |
| 09:42:50 |
75.43 |
1 |
5961 |
卖出 |
| 09:42:53 |
75.4 |
12 |
5973 |
卖出 |
| 09:43:02 |
75.4 |
23 |
5996 |
卖出 |
| 09:43:05 |
75.29 |
2 |
5998 |
买入 |
| 09:43:08 |
75.29 |
8 |
6006 |
买入 |
| 09:43:11 |
75.29 |
28 |
6034 |
卖出 |
| 09:43:14 |
75.4 |
36 |
6070 |
买入 |
| 09:43:17 |
75.41 |
10 |
6080 |
买入 |
| 09:43:24 |
75.4 |
64 |
6144 |
卖出 |
| 09:43:26 |
75.37 |
6 |
6150 |
卖出 |
| 09:43:35 |
75.28 |
8 |
6158 |
卖出 |
| 09:43:38 |
75.4 |
17 |
6175 |
买入 |
| 09:43:44 |
75.28 |
3 |
6178 |
卖出 |
| 09:43:48 |
75.37 |
30 |
6208 |
买入 |
| 09:43:50 |
75.15 |
15 |
6223 |
卖出 |
| 09:43:53 |
75.07 |
2 |
6225 |
卖出 |
| 09:43:56 |
75.07 |
4 |
6229 |
买入 |
| 09:43:59 |
75.07 |
5 |
6234 |
买入 |
| 09:44:02 |
75.15 |
9 |
6243 |
卖出 |
| 09:44:05 |
75.15 |
5 |
6248 |
卖出 |
| 09:44:08 |
75.15 |
4 |
6252 |
卖出 |
| 09:44:15 |
74.89 |
31 |
6283 |
卖出 |
| 09:44:24 |
74.84 |
2 |
6285 |
卖出 |
| 09:44:29 |
74.85 |
10 |
6295 |
买入 |
| 09:44:32 |
75 |
89 |
6384 |
买入 |
| 09:44:35 |
75 |
15 |
6399 |
卖出 |
| 09:44:41 |
75.14 |
4 |
6403 |
买入 |
| 09:44:44 |
75 |
198 |
6601 |
卖出 |
| 09:44:47 |
74.89 |
4 |
6605 |
卖出 |
| 09:44:50 |
75 |
10 |
6615 |
买入 |
| 09:44:53 |
75 |
12 |
6627 |
买入 |
| 09:44:56 |
75 |
20 |
6647 |
买入 |
| 09:44:59 |
75 |
8 |
6655 |
买入 |
| 09:45:08 |
74.8 |
19 |
6674 |
卖出 |
| 09:45:11 |
74.71 |
10 |
6684 |
卖出 |
| 09:45:14 |
74.5 |
66 |
6750 |
卖出 |
| 09:45:20 |
74.34 |
64 |
6814 |
卖出 |
| 09:45:23 |
74.34 |
17 |
6831 |
卖出 |
| 09:45:26 |
74.57 |
2 |
6833 |
买入 |
| 09:45:35 |
74.4 |
10 |
6843 |
卖出 |
| 09:45:38 |
74.34 |
4 |
6847 |
卖出 |
| 09:45:44 |
74.44 |
9 |
6856 |
买入 |