福瑞股份[300049]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
11.65 |
1 |
1 |
集合竞价 |
| 09:18:21 |
11.74 |
10 |
10 |
集合竞价 |
| 09:18:30 |
11.64 |
31 |
31 |
集合竞价 |
| 09:18:39 |
11.61 |
31 |
31 |
集合竞价 |
| 09:20:00 |
11.62 |
31 |
31 |
集合竞价 |
| 09:23:30 |
11.61 |
90 |
90 |
集合竞价 |
| 09:25:00 |
11.6 |
186 |
186 |
集合竞价 |
| 09:25:03 |
11.6 |
186 |
372 |
卖出 |
| 09:30:03 |
11.59 |
18 |
390 |
卖出 |
| 09:30:06 |
11.58 |
98 |
488 |
卖出 |
| 09:30:09 |
11.58 |
23 |
511 |
买入 |
| 09:30:12 |
11.6 |
31 |
542 |
买入 |
| 09:30:15 |
11.6 |
88 |
630 |
买入 |
| 09:30:18 |
11.6 |
31 |
661 |
买入 |
| 09:30:21 |
11.65 |
406 |
1067 |
买入 |
| 09:30:24 |
11.66 |
12 |
1079 |
买入 |
| 09:30:27 |
11.66 |
21 |
1100 |
买入 |
| 09:30:30 |
11.65 |
2 |
1102 |
卖出 |
| 09:30:33 |
11.65 |
40 |
1142 |
卖出 |
| 09:30:36 |
11.65 |
2 |
1144 |
买入 |
| 09:30:39 |
11.61 |
2 |
1146 |
卖出 |
| 09:30:42 |
11.61 |
81 |
1227 |
卖出 |
| 09:30:45 |
11.6 |
18 |
1245 |
卖出 |
| 09:30:51 |
11.58 |
4 |
1249 |
卖出 |
| 09:30:54 |
11.58 |
6 |
1255 |
卖出 |
| 09:30:57 |
11.58 |
2 |
1257 |
卖出 |
| 09:31:00 |
11.58 |
4 |
1261 |
卖出 |
| 09:31:03 |
11.58 |
1 |
1262 |
卖出 |
| 09:31:06 |
11.58 |
14 |
1276 |
卖出 |
| 09:31:09 |
11.56 |
12 |
1288 |
卖出 |
| 09:31:12 |
11.58 |
133 |
1421 |
买入 |
| 09:31:15 |
11.6 |
39 |
1460 |
买入 |
| 09:31:18 |
11.61 |
7 |
1467 |
买入 |
| 09:31:21 |
11.61 |
6 |
1473 |
买入 |
| 09:31:24 |
11.63 |
6 |
1479 |
买入 |
| 09:31:27 |
11.65 |
13 |
1492 |
买入 |
| 09:31:30 |
11.63 |
32 |
1524 |
卖出 |
| 09:31:33 |
11.63 |
2 |
1526 |
卖出 |
| 09:31:36 |
11.63 |
3 |
1529 |
买入 |
| 09:31:39 |
11.65 |
21 |
1550 |
买入 |
| 09:31:42 |
11.65 |
2 |
1552 |
卖出 |
| 09:31:54 |
11.65 |
13 |
1565 |
买入 |
| 09:31:57 |
11.66 |
11 |
1576 |
买入 |
| 09:32:00 |
11.63 |
10 |
1586 |
卖出 |
| 09:32:03 |
11.65 |
4 |
1590 |
买入 |
| 09:32:06 |
11.65 |
1 |
1591 |
卖出 |
| 09:32:09 |
11.65 |
3 |
1594 |
卖出 |
| 09:32:15 |
11.67 |
20 |
1614 |
买入 |
| 09:32:21 |
11.67 |
1 |
1615 |
买入 |
| 09:32:24 |
11.64 |
1 |
1616 |
卖出 |
| 09:32:30 |
11.68 |
27 |
1643 |
买入 |
| 09:32:42 |
11.65 |
9 |
1652 |
买入 |
| 09:32:45 |
11.64 |
6 |
1658 |
卖出 |
| 09:32:48 |
11.65 |
14 |
1672 |
买入 |
| 09:32:51 |
11.64 |
1 |
1673 |
卖出 |
| 09:32:54 |
11.63 |
6 |
1679 |
卖出 |
| 09:32:57 |
11.63 |
3 |
1682 |
卖出 |
| 09:33:03 |
11.62 |
1 |
1683 |
卖出 |
| 09:33:06 |
11.62 |
110 |
1793 |
卖出 |
| 09:33:09 |
11.64 |
18 |
1811 |
买入 |
| 09:33:12 |
11.65 |
5 |
1816 |
买入 |
| 09:33:15 |
11.66 |
16 |
1832 |
买入 |
| 09:33:18 |
11.67 |
15 |
1847 |
买入 |
| 09:33:21 |
11.64 |
9 |
1856 |
卖出 |
| 09:33:24 |
11.65 |
16 |
1872 |
买入 |
| 09:33:30 |
11.65 |
1 |
1873 |
买入 |
| 09:33:33 |
11.65 |
19 |
1892 |
卖出 |
| 09:33:48 |
11.64 |
8 |
1900 |
买入 |
| 09:33:54 |
11.65 |
9 |
1909 |
买入 |
| 09:34:03 |
11.65 |
30 |
1939 |
买入 |
| 09:34:06 |
11.65 |
15 |
1954 |
卖出 |
| 09:34:09 |
11.66 |
40 |
1994 |
买入 |
| 09:34:12 |
11.67 |
8 |
2002 |
买入 |
| 09:34:15 |
11.66 |
3 |
2005 |
卖出 |
| 09:34:21 |
11.67 |
8 |
2013 |
买入 |
| 09:34:24 |
11.66 |
7 |
2020 |
卖出 |
| 09:34:27 |
11.66 |
93 |
2113 |
买入 |
| 09:34:30 |
11.66 |
16 |
2129 |
卖出 |
| 09:34:33 |
11.66 |
6 |
2135 |
买入 |
| 09:34:36 |
11.66 |
2 |
2137 |
买入 |
| 09:34:39 |
11.66 |
1 |
2138 |
买入 |
| 09:34:48 |
11.66 |
1 |
2139 |
买入 |
| 09:34:54 |
11.66 |
40 |
2179 |
卖出 |
| 09:35:00 |
11.66 |
5 |
2184 |
买入 |
| 09:35:03 |
11.66 |
43 |
2227 |
买入 |
| 09:35:06 |
11.66 |
2 |
2229 |
买入 |
| 09:35:12 |
11.66 |
79 |
2308 |
买入 |
| 09:35:15 |
11.66 |
17 |
2325 |
买入 |
| 09:35:18 |
11.67 |
30 |
2355 |
买入 |
| 09:35:21 |
11.68 |
6 |
2361 |
买入 |
| 09:35:24 |
11.67 |
3 |
2364 |
卖出 |
| 09:35:27 |
11.66 |
25 |
2389 |
卖出 |
| 09:35:30 |
11.65 |
2 |
2391 |
卖出 |
| 09:35:45 |
11.66 |
7 |
2398 |
买入 |
| 09:35:48 |
11.66 |
15 |
2413 |
买入 |
| 09:35:51 |
11.65 |
57 |
2470 |
卖出 |
| 09:35:54 |
11.65 |
30 |
2500 |
卖出 |
| 09:35:57 |
11.64 |
1 |
2501 |
卖出 |
| 09:36:06 |
11.65 |
42 |
2543 |
买入 |
| 09:36:09 |
11.66 |
13 |
2556 |
买入 |
| 09:36:18 |
11.64 |
50 |
2606 |
卖出 |
| 09:36:24 |
11.66 |
27 |
2633 |
买入 |
| 09:36:30 |
11.64 |
1 |
2634 |
卖出 |
| 09:36:48 |
11.66 |
31 |
2665 |
买入 |
| 09:36:51 |
11.64 |
27 |
2692 |
卖出 |
| 09:36:54 |
11.66 |
11 |
2703 |
买入 |
| 09:36:57 |
11.64 |
6 |
2709 |
卖出 |
| 09:37:00 |
11.64 |
10 |
2719 |
买入 |
| 09:37:03 |
11.64 |
1 |
2720 |
买入 |
| 09:37:06 |
11.64 |
5 |
2725 |
买入 |
| 09:37:09 |
11.65 |
11 |
2736 |
买入 |
| 09:37:12 |
11.64 |
29 |
2765 |
卖出 |
| 09:37:15 |
11.64 |
23 |
2788 |
卖出 |
| 09:37:21 |
11.65 |
44 |
2832 |
买入 |
| 09:37:24 |
11.65 |
156 |
2988 |
买入 |
| 09:37:27 |
11.65 |
53 |
3041 |
买入 |
| 09:37:30 |
11.65 |
30 |
3071 |
买入 |
| 09:37:33 |
11.65 |
1 |
3072 |
卖出 |
| 09:37:39 |
11.65 |
10 |
3082 |
卖出 |
| 09:37:42 |
11.65 |
3 |
3085 |
卖出 |
| 09:37:45 |
11.65 |
2 |
3087 |
卖出 |
| 09:37:48 |
11.65 |
4 |
3091 |
卖出 |
| 09:37:51 |
11.7 |
52 |
3143 |
买入 |
| 09:37:54 |
11.65 |
17 |
3160 |
卖出 |
| 09:37:57 |
11.64 |
44 |
3204 |
卖出 |
| 09:38:00 |
11.65 |
1 |
3205 |
买入 |
| 09:38:03 |
11.66 |
18 |
3223 |
买入 |
| 09:38:12 |
11.65 |
1 |
3224 |
卖出 |
| 09:38:15 |
11.65 |
2 |
3226 |
卖出 |
| 09:38:18 |
11.65 |
1 |
3227 |
卖出 |
| 09:38:21 |
11.66 |
9 |
3236 |
买入 |
| 09:38:24 |
11.66 |
2 |
3238 |
卖出 |
| 09:38:27 |
11.66 |
1 |
3239 |
卖出 |
| 09:38:30 |
11.66 |
2 |
3241 |
卖出 |
| 09:38:33 |
11.66 |
3 |
3244 |
卖出 |
| 09:38:36 |
11.66 |
5 |
3249 |
卖出 |
| 09:38:39 |
11.66 |
8 |
3257 |
买入 |
| 09:38:54 |
11.66 |
30 |
3287 |
卖出 |
| 09:39:03 |
11.66 |
3 |
3290 |
卖出 |
| 09:39:06 |
11.66 |
50 |
3340 |
卖出 |
| 09:39:09 |
11.65 |
22 |
3362 |
卖出 |
| 09:39:12 |
11.65 |
230 |
3592 |
卖出 |
| 09:39:15 |
11.64 |
73 |
3665 |
卖出 |
| 09:39:18 |
11.63 |
36 |
3701 |
卖出 |
| 09:39:21 |
11.62 |
66 |
3767 |
卖出 |
| 09:39:54 |
11.62 |
31 |
3798 |
卖出 |
| 09:39:57 |
11.62 |
1 |
3799 |
卖出 |
| 09:40:00 |
11.64 |
1 |
3800 |
买入 |
| 09:40:03 |
11.64 |
2 |
3802 |
买入 |
| 09:40:09 |
11.64 |
15 |
3817 |
买入 |
| 09:40:12 |
11.65 |
3 |
3820 |
买入 |
| 09:40:21 |
11.65 |
6 |
3826 |
买入 |
| 09:40:39 |
11.63 |
1 |
3827 |
卖出 |
| 09:40:45 |
11.63 |
9 |
3836 |
卖出 |
| 09:40:48 |
11.63 |
3 |
3839 |
卖出 |
| 09:40:51 |
11.63 |
3 |
3842 |
卖出 |
| 09:40:54 |
11.63 |
35 |
3877 |
卖出 |
| 09:41:00 |
11.63 |
10 |
3887 |
卖出 |
| 09:41:03 |
11.64 |
1 |
3888 |
买入 |
| 09:41:06 |
11.63 |
2 |
3890 |
卖出 |
| 09:41:09 |
11.63 |
1 |
3891 |
卖出 |
| 09:41:12 |
11.63 |
10 |
3901 |
卖出 |
| 09:41:15 |
11.63 |
4 |
3905 |
卖出 |
| 09:41:18 |
11.63 |
79 |
3984 |
卖出 |
| 09:41:21 |
11.62 |
1 |
3985 |
卖出 |
| 09:41:36 |
11.62 |
1 |
3986 |
卖出 |
| 09:41:42 |
11.62 |
20 |
4006 |
卖出 |
| 09:41:45 |
11.62 |
11 |
4017 |
买入 |
| 09:41:54 |
11.62 |
43 |
4060 |
买入 |
| 09:42:03 |
11.62 |
10 |
4070 |
买入 |
| 09:42:06 |
11.61 |
37 |
4107 |
卖出 |
| 09:42:09 |
11.61 |
1 |
4108 |
卖出 |
| 09:42:12 |
11.6 |
73 |
4181 |
卖出 |
| 09:42:15 |
11.61 |
10 |
4191 |
买入 |
| 09:42:33 |
11.6 |
119 |
4310 |
卖出 |
| 09:42:42 |
11.59 |
5 |
4315 |
卖出 |
| 09:42:45 |
11.59 |
16 |
4331 |
卖出 |
| 09:42:48 |
11.59 |
12 |
4343 |
卖出 |
| 09:42:54 |
11.59 |
27 |
4370 |
卖出 |
| 09:43:06 |
11.59 |
10 |
4380 |
买入 |
| 09:43:09 |
11.57 |
212 |
4592 |
卖出 |
| 09:43:21 |
11.56 |
50 |
4642 |
卖出 |
| 09:43:39 |
11.56 |
18 |
4660 |
卖出 |
| 09:43:42 |
11.57 |
14 |
4674 |
买入 |
| 09:43:54 |
11.57 |
55 |
4729 |
买入 |
| 09:43:57 |
11.57 |
2 |
4731 |
买入 |
| 09:44:00 |
11.57 |
11 |
4742 |
买入 |
| 09:44:03 |
11.58 |
12 |
4754 |
买入 |
| 09:44:06 |
11.55 |
23 |
4777 |
卖出 |
| 09:44:15 |
11.58 |
10 |
4787 |
买入 |
| 09:44:18 |
11.55 |
100 |
4887 |
卖出 |
| 09:44:21 |
11.55 |
32 |
4919 |
买入 |
| 09:44:24 |
11.55 |
121 |
5040 |
买入 |
| 09:44:27 |
11.55 |
13 |
5053 |
买入 |
| 09:44:30 |
11.57 |
6 |
5059 |
买入 |
| 09:44:36 |
11.55 |
51 |
5110 |
卖出 |
| 09:44:39 |
11.55 |
5 |
5115 |
买入 |
| 09:44:45 |
11.57 |
83 |
5198 |
买入 |
| 09:44:54 |
11.55 |
3 |
5201 |
卖出 |
| 09:45:03 |
11.55 |
1 |
5202 |
买入 |
| 09:45:06 |
11.55 |
1 |
5203 |
买入 |
| 09:45:09 |
11.55 |
12 |
5215 |
买入 |
| 09:45:12 |
11.55 |
13 |
5228 |
买入 |
| 09:45:15 |
11.55 |
4 |
5232 |
买入 |
| 09:45:18 |
11.55 |
6 |
5238 |
卖出 |
| 09:45:27 |
11.55 |
93 |
5331 |
卖出 |
| 09:45:39 |
11.55 |
138 |
5469 |
买入 |
| 09:45:42 |
11.55 |
2 |
5471 |
买入 |
| 09:45:45 |
11.55 |
30 |
5501 |
买入 |
| 09:45:54 |
11.54 |
19 |
5520 |
卖出 |
| 09:45:57 |
11.54 |
13 |
5533 |
买入 |
| 09:46:00 |
11.54 |
5 |
5538 |
买入 |
| 09:46:03 |
11.54 |
1 |
5539 |
买入 |
| 09:46:06 |
11.54 |
10 |
5549 |
买入 |
| 09:46:09 |
11.53 |
50 |
5599 |
卖出 |
| 09:46:27 |
11.53 |
1 |
5600 |
卖出 |
| 09:46:30 |
11.53 |
23 |
5623 |
卖出 |
| 09:46:33 |
11.54 |
1 |
5624 |
买入 |
| 09:46:36 |
11.54 |
121 |
5745 |
买入 |
| 09:46:39 |
11.54 |
3 |
5748 |
卖出 |
| 09:46:42 |
11.53 |
100 |
5848 |
卖出 |
| 09:46:54 |
11.53 |
30 |
5878 |
卖出 |
| 09:47:06 |
11.53 |
13 |
5891 |
卖出 |
| 09:47:09 |
11.54 |
10 |
5901 |
买入 |
| 09:47:12 |
11.54 |
7 |
5908 |
买入 |
| 09:47:15 |
11.54 |
39 |
5947 |
买入 |
| 09:47:18 |
11.55 |
30 |
5977 |
买入 |
| 09:47:21 |
11.53 |
303 |
6280 |
卖出 |
| 09:47:24 |
11.56 |
1 |
6281 |
买入 |
| 09:47:33 |
11.54 |
10 |
6291 |
卖出 |
| 09:47:36 |
11.55 |
5 |
6296 |
买入 |
| 09:47:42 |
11.55 |
2 |
6298 |
买入 |
| 09:47:45 |
11.55 |
2 |
6300 |
买入 |
| 09:47:48 |
11.55 |
6 |
6306 |
买入 |
| 09:47:54 |
11.54 |
30 |
6336 |
卖出 |
| 09:48:00 |
11.56 |
49 |
6385 |
买入 |
| 09:48:03 |
11.57 |
7 |
6392 |
买入 |
| 09:48:06 |
11.55 |
93 |
6485 |
卖出 |
| 09:48:09 |
11.57 |
10 |
6495 |
买入 |
| 09:48:12 |
11.59 |
145 |
6640 |
买入 |
| 09:48:15 |
11.56 |
2 |
6642 |
卖出 |
| 09:48:21 |
11.59 |
20 |
6662 |
买入 |
| 09:48:36 |
11.59 |
39 |
6701 |
买入 |
| 09:48:45 |
11.6 |
1 |
6702 |
买入 |
| 09:48:54 |
11.59 |
6 |
6708 |
卖出 |
| 09:49:00 |
11.59 |
1 |
6709 |
买入 |
| 09:49:06 |
11.59 |
3 |
6712 |
买入 |
| 09:49:09 |
11.59 |
20 |
6732 |
卖出 |
| 09:49:21 |
11.6 |
62 |
6794 |
买入 |
| 09:49:24 |
11.62 |
20 |
6814 |
买入 |
| 09:49:27 |
11.62 |
1 |
6815 |
卖出 |
| 09:49:33 |
11.62 |
3 |
6818 |
买入 |
| 09:49:36 |
11.62 |
5 |
6823 |
买入 |
| 09:49:39 |
11.64 |
29 |
6852 |
买入 |
| 09:49:42 |
11.61 |
5 |
6857 |
卖出 |
| 09:50:09 |
11.64 |
39 |
6896 |
买入 |
| 09:50:12 |
11.64 |
7 |
6903 |
买入 |
| 09:50:15 |
11.64 |
14 |
6917 |
买入 |
| 09:50:18 |
11.64 |
11 |
6928 |
买入 |
| 09:50:21 |
11.65 |
60 |
6988 |
买入 |
| 09:50:24 |
11.66 |
1 |
6989 |
买入 |
| 09:50:27 |
11.69 |
10 |
6999 |
买入 |
| 09:50:39 |
11.69 |
15 |
7014 |
买入 |
| 09:50:42 |
11.65 |
4 |
7018 |
卖出 |
| 09:50:48 |
11.65 |
41 |
7059 |
买入 |
| 09:51:03 |
11.74 |
49 |
7108 |
买入 |
| 09:51:06 |
11.67 |
5 |
7113 |
卖出 |
| 09:51:09 |
11.67 |
3 |
7116 |
卖出 |
| 09:51:12 |
11.69 |
54 |
7170 |
买入 |
| 09:51:21 |
11.69 |
14 |
7184 |
卖出 |
| 09:51:24 |
11.69 |
1 |
7185 |
买入 |
| 09:51:33 |
11.7 |
4 |
7189 |
买入 |
| 09:52:00 |
11.7 |
15 |
7204 |
卖出 |
| 09:52:09 |
11.7 |
7 |
7211 |
卖出 |
| 09:52:12 |
11.69 |
12 |
7223 |
卖出 |
| 09:52:15 |
11.69 |
2 |
7225 |
卖出 |
| 09:52:18 |
11.65 |
1 |
7226 |
卖出 |
| 09:52:57 |
11.68 |
3 |
7229 |
买入 |
| 09:53:03 |
11.68 |
5 |
7234 |
买入 |
| 09:53:15 |
11.68 |
4 |
7238 |
买入 |
| 09:53:30 |
11.68 |
79 |
7317 |
买入 |
| 09:53:33 |
11.68 |
75 |
7392 |
买入 |
| 09:53:36 |
11.68 |
46 |
7438 |
买入 |
| 09:53:39 |
11.68 |
20 |
7458 |
买入 |
| 09:53:45 |
11.68 |
1 |
7459 |
卖出 |
| 09:53:57 |
11.69 |
6 |
7465 |
买入 |
| 09:54:00 |
11.69 |
1 |
7466 |
买入 |
| 09:54:03 |
11.69 |
15 |
7481 |
买入 |
| 09:54:09 |
11.69 |
23 |
7504 |
买入 |
| 09:54:12 |
11.69 |
23 |
7527 |
买入 |
| 09:54:18 |
11.69 |
25 |
7552 |
买入 |
| 09:54:21 |
11.69 |
10 |
7562 |
买入 |
| 09:54:24 |
11.69 |
10 |
7572 |
买入 |
| 09:54:27 |
11.69 |
2 |
7574 |
买入 |
| 09:54:30 |
11.68 |
5 |
7579 |
卖出 |
| 09:54:36 |
11.69 |
2 |
7581 |
买入 |
| 09:54:39 |
11.69 |
45 |
7626 |
买入 |
| 09:54:42 |
11.69 |
25 |
7651 |
买入 |
| 09:54:45 |
11.69 |
102 |
7753 |
买入 |
| 09:54:51 |
11.69 |
12 |
7765 |
卖出 |