永福股份[300712]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
50.16 |
26 |
26 |
集合竞价 |
| 09:17:00 |
50.35 |
40 |
40 |
集合竞价 |
| 09:17:18 |
50.16 |
30 |
30 |
集合竞价 |
| 09:18:48 |
49.66 |
49 |
49 |
集合竞价 |
| 09:19:06 |
49.16 |
61 |
61 |
集合竞价 |
| 09:19:15 |
49 |
81 |
81 |
集合竞价 |
| 09:24:33 |
48.6 |
636 |
636 |
集合竞价 |
| 09:24:42 |
48.67 |
642 |
642 |
集合竞价 |
| 09:24:51 |
48.66 |
690 |
690 |
集合竞价 |
| 09:25:00 |
48.99 |
940 |
940 |
集合竞价 |
| 09:25:03 |
49 |
1246 |
2186 |
卖出 |
| 09:30:03 |
49.15 |
421 |
2607 |
买入 |
| 09:30:06 |
49.06 |
222 |
2829 |
卖出 |
| 09:30:09 |
49.15 |
105 |
2934 |
买入 |
| 09:30:12 |
49.12 |
5 |
2939 |
卖出 |
| 09:30:15 |
49.2 |
81 |
3020 |
买入 |
| 09:30:18 |
49.1 |
80 |
3100 |
卖出 |
| 09:30:21 |
49.07 |
294 |
3394 |
卖出 |
| 09:30:24 |
49.19 |
298 |
3692 |
买入 |
| 09:30:27 |
49.05 |
92 |
3784 |
卖出 |
| 09:30:30 |
49.1 |
85 |
3869 |
买入 |
| 09:30:33 |
49.19 |
16 |
3885 |
买入 |
| 09:30:36 |
49.11 |
119 |
4004 |
卖出 |
| 09:30:39 |
49.15 |
47 |
4051 |
卖出 |
| 09:30:42 |
49.19 |
28 |
4079 |
买入 |
| 09:30:45 |
49.17 |
76 |
4155 |
卖出 |
| 09:30:48 |
49.07 |
91 |
4246 |
卖出 |
| 09:30:51 |
49.1 |
476 |
4722 |
买入 |
| 09:30:54 |
49 |
144 |
4866 |
卖出 |
| 09:30:57 |
49.05 |
68 |
4934 |
买入 |
| 09:31:00 |
49 |
43 |
4977 |
卖出 |
| 09:31:03 |
49 |
42 |
5019 |
买入 |
| 09:31:06 |
48.9 |
68 |
5087 |
卖出 |
| 09:31:09 |
49.29 |
494 |
5581 |
买入 |
| 09:31:12 |
49.4 |
139 |
5720 |
买入 |
| 09:31:15 |
49.42 |
140 |
5860 |
买入 |
| 09:31:18 |
49.45 |
15 |
5875 |
买入 |
| 09:31:21 |
49.79 |
59 |
5934 |
买入 |
| 09:31:24 |
49.77 |
28 |
5962 |
卖出 |
| 09:31:27 |
49.57 |
108 |
6070 |
卖出 |
| 09:31:30 |
49.76 |
73 |
6143 |
买入 |
| 09:31:33 |
49.76 |
53 |
6196 |
买入 |
| 09:31:36 |
49.8 |
8 |
6204 |
买入 |
| 09:31:39 |
49.76 |
80 |
6284 |
卖出 |
| 09:31:42 |
49.8 |
107 |
6391 |
买入 |
| 09:31:45 |
49.74 |
78 |
6469 |
卖出 |
| 09:31:48 |
49.8 |
36 |
6505 |
买入 |
| 09:31:51 |
49.8 |
69 |
6574 |
卖出 |
| 09:31:54 |
49.86 |
63 |
6637 |
卖出 |
| 09:31:57 |
49.86 |
93 |
6730 |
买入 |
| 09:32:00 |
50.18 |
237 |
6967 |
买入 |
| 09:32:03 |
50.21 |
18 |
6985 |
买入 |
| 09:32:06 |
50.5 |
74 |
7059 |
买入 |
| 09:32:09 |
50.51 |
88 |
7147 |
买入 |
| 09:32:12 |
50.53 |
96 |
7243 |
买入 |
| 09:32:15 |
50.59 |
29 |
7272 |
买入 |
| 09:32:18 |
50.58 |
14 |
7286 |
卖出 |
| 09:32:21 |
50.53 |
309 |
7595 |
卖出 |
| 09:32:24 |
50.57 |
171 |
7766 |
买入 |
| 09:32:27 |
50.28 |
254 |
8020 |
卖出 |
| 09:32:30 |
50 |
192 |
8212 |
卖出 |
| 09:32:33 |
50.47 |
149 |
8361 |
买入 |
| 09:32:36 |
50.47 |
15 |
8376 |
买入 |
| 09:32:39 |
50.5 |
51 |
8427 |
买入 |
| 09:32:42 |
50.47 |
77 |
8504 |
买入 |
| 09:32:45 |
50.47 |
53 |
8557 |
买入 |
| 09:32:48 |
50.47 |
67 |
8624 |
卖出 |
| 09:32:51 |
50.44 |
37 |
8661 |
卖出 |
| 09:32:54 |
50.47 |
59 |
8720 |
买入 |
| 09:32:57 |
50.47 |
23 |
8743 |
买入 |
| 09:33:00 |
50.4 |
33 |
8776 |
卖出 |
| 09:33:03 |
50.44 |
574 |
9350 |
买入 |
| 09:33:06 |
50.4 |
48 |
9398 |
卖出 |
| 09:33:09 |
50.45 |
32 |
9430 |
卖出 |
| 09:33:12 |
50.4 |
131 |
9561 |
卖出 |
| 09:33:15 |
50.4 |
376 |
9937 |
卖出 |
| 09:33:18 |
50.45 |
82 |
10019 |
买入 |
| 09:33:21 |
50.5 |
193 |
10212 |
买入 |
| 09:33:24 |
50.53 |
54 |
10266 |
买入 |
| 09:33:27 |
50.5 |
45 |
10311 |
卖出 |
| 09:33:30 |
50.59 |
104 |
10415 |
买入 |
| 09:33:33 |
50.75 |
18 |
10433 |
买入 |
| 09:33:36 |
50.75 |
60 |
10493 |
买入 |
| 09:33:39 |
50.9 |
75 |
10568 |
买入 |
| 09:33:42 |
50.97 |
33 |
10601 |
买入 |
| 09:33:45 |
51.03 |
72 |
10673 |
买入 |
| 09:33:48 |
51.15 |
30 |
10703 |
买入 |
| 09:33:51 |
51.11 |
30 |
10733 |
卖出 |
| 09:33:54 |
51.2 |
141 |
10874 |
买入 |
| 09:33:57 |
51.28 |
73 |
10947 |
买入 |
| 09:34:00 |
51.36 |
118 |
11065 |
买入 |
| 09:34:03 |
51.36 |
15 |
11080 |
卖出 |
| 09:34:06 |
51.36 |
14 |
11094 |
卖出 |
| 09:34:09 |
51.5 |
163 |
11257 |
买入 |
| 09:34:12 |
51.47 |
164 |
11421 |
卖出 |
| 09:34:15 |
51.45 |
156 |
11577 |
卖出 |
| 09:34:18 |
51.47 |
114 |
11691 |
买入 |
| 09:34:21 |
51.6 |
201 |
11892 |
买入 |
| 09:34:24 |
51.6 |
127 |
12019 |
卖出 |
| 09:34:27 |
51.6 |
100 |
12119 |
卖出 |
| 09:34:30 |
51.75 |
226 |
12345 |
买入 |
| 09:34:33 |
51.76 |
169 |
12514 |
买入 |
| 09:34:36 |
51.83 |
152 |
12666 |
买入 |
| 09:34:39 |
51.89 |
318 |
12984 |
买入 |
| 09:34:42 |
51.99 |
124 |
13108 |
买入 |
| 09:34:45 |
51.98 |
151 |
13259 |
买入 |
| 09:34:48 |
51.89 |
135 |
13394 |
卖出 |
| 09:34:51 |
52 |
161 |
13555 |
买入 |
| 09:34:54 |
52 |
97 |
13652 |
卖出 |
| 09:34:57 |
51.99 |
191 |
13843 |
卖出 |
| 09:35:00 |
52.12 |
62 |
13905 |
买入 |
| 09:35:03 |
52.03 |
51 |
13956 |
卖出 |
| 09:35:06 |
52.1 |
103 |
14059 |
买入 |
| 09:35:09 |
52.1 |
51 |
14110 |
卖出 |
| 09:35:12 |
52.03 |
332 |
14442 |
卖出 |
| 09:35:15 |
51.78 |
822 |
15264 |
卖出 |
| 09:35:18 |
52 |
315 |
15579 |
买入 |
| 09:35:21 |
51.6 |
344 |
15923 |
卖出 |
| 09:35:24 |
51.59 |
207 |
16130 |
卖出 |
| 09:35:27 |
51.74 |
371 |
16501 |
买入 |
| 09:35:30 |
51.76 |
311 |
16812 |
买入 |
| 09:35:33 |
51.9 |
221 |
17033 |
买入 |
| 09:35:36 |
51.85 |
197 |
17230 |
卖出 |
| 09:35:39 |
51.6 |
108 |
17338 |
卖出 |
| 09:35:42 |
51.74 |
82 |
17420 |
买入 |
| 09:35:45 |
51.5 |
115 |
17535 |
卖出 |
| 09:35:48 |
51.6 |
73 |
17608 |
买入 |
| 09:35:51 |
51.62 |
87 |
17695 |
买入 |
| 09:35:54 |
51.64 |
186 |
17881 |
买入 |
| 09:35:57 |
51.47 |
74 |
17955 |
卖出 |
| 09:36:00 |
51.49 |
147 |
18102 |
买入 |
| 09:36:03 |
51.1 |
126 |
18228 |
卖出 |
| 09:36:06 |
51.28 |
86 |
18314 |
买入 |
| 09:36:09 |
51.2 |
429 |
18743 |
卖出 |
| 09:36:12 |
51.42 |
133 |
18876 |
买入 |
| 09:36:15 |
51.49 |
116 |
18992 |
买入 |
| 09:36:18 |
51.46 |
28 |
19020 |
卖出 |
| 09:36:21 |
51.49 |
114 |
19134 |
买入 |
| 09:36:24 |
51.46 |
91 |
19225 |
卖出 |
| 09:36:27 |
51.35 |
126 |
19351 |
卖出 |
| 09:36:30 |
51.35 |
30 |
19381 |
买入 |
| 09:36:33 |
51.06 |
36 |
19417 |
卖出 |
| 09:36:36 |
51.01 |
108 |
19525 |
卖出 |
| 09:36:39 |
50.95 |
19 |
19544 |
卖出 |
| 09:36:42 |
50.99 |
31 |
19575 |
买入 |
| 09:36:45 |
50.65 |
47 |
19622 |
卖出 |
| 09:36:48 |
50.86 |
5 |
19627 |
买入 |
| 09:36:51 |
50.64 |
146 |
19773 |
卖出 |
| 09:36:54 |
50.65 |
33 |
19806 |
买入 |
| 09:36:57 |
50.77 |
60 |
19866 |
买入 |
| 09:37:00 |
50.64 |
64 |
19930 |
卖出 |
| 09:37:03 |
50.64 |
123 |
20053 |
卖出 |
| 09:37:06 |
51 |
124 |
20177 |
买入 |
| 09:37:09 |
50.85 |
6 |
20183 |
卖出 |
| 09:37:12 |
51 |
99 |
20282 |
买入 |
| 09:37:15 |
50.85 |
33 |
20315 |
卖出 |
| 09:37:18 |
51 |
33 |
20348 |
卖出 |
| 09:37:21 |
50.79 |
138 |
20486 |
卖出 |
| 09:37:24 |
50.85 |
55 |
20541 |
卖出 |
| 09:37:27 |
50.88 |
48 |
20589 |
买入 |
| 09:37:30 |
50.79 |
124 |
20713 |
卖出 |
| 09:37:33 |
51.01 |
105 |
20818 |
买入 |
| 09:37:36 |
50.93 |
15 |
20833 |
卖出 |
| 09:37:39 |
50.99 |
124 |
20957 |
买入 |
| 09:37:42 |
51.18 |
48 |
21005 |
买入 |
| 09:37:45 |
51.03 |
35 |
21040 |
卖出 |
| 09:37:48 |
51.17 |
4 |
21044 |
买入 |
| 09:37:51 |
51.18 |
33 |
21077 |
买入 |
| 09:37:54 |
51.17 |
40 |
21117 |
卖出 |
| 09:37:57 |
51.2 |
37 |
21154 |
买入 |
| 09:38:00 |
51.18 |
38 |
21192 |
卖出 |
| 09:38:03 |
51.21 |
473 |
21665 |
买入 |
| 09:38:06 |
51.33 |
74 |
21739 |
买入 |
| 09:38:09 |
51.5 |
498 |
22237 |
买入 |
| 09:38:12 |
51.47 |
30 |
22267 |
卖出 |
| 09:38:15 |
51.51 |
23 |
22290 |
买入 |
| 09:38:18 |
51.52 |
14 |
22304 |
买入 |
| 09:38:21 |
51.56 |
232 |
22536 |
买入 |
| 09:38:24 |
51.63 |
49 |
22585 |
买入 |
| 09:38:27 |
51.6 |
36 |
22621 |
卖出 |
| 09:38:30 |
51.51 |
448 |
23069 |
卖出 |
| 09:38:33 |
51.5 |
34 |
23103 |
卖出 |
| 09:38:36 |
51.5 |
148 |
23251 |
买入 |
| 09:38:39 |
51.7 |
549 |
23800 |
买入 |
| 09:38:42 |
51.61 |
24 |
23824 |
卖出 |
| 09:38:45 |
51.52 |
85 |
23909 |
卖出 |
| 09:38:48 |
51.83 |
36 |
23945 |
买入 |
| 09:38:51 |
51.61 |
85 |
24030 |
买入 |
| 09:38:54 |
51.61 |
515 |
24545 |
卖出 |
| 09:38:57 |
51.61 |
44 |
24589 |
卖出 |
| 09:39:00 |
51.5 |
323 |
24912 |
卖出 |
| 09:39:03 |
51.67 |
211 |
25123 |
买入 |
| 09:39:06 |
51.64 |
74 |
25197 |
卖出 |
| 09:39:09 |
51.83 |
33 |
25230 |
买入 |
| 09:39:12 |
51.89 |
49 |
25279 |
买入 |
| 09:39:15 |
51.91 |
136 |
25415 |
买入 |
| 09:39:18 |
51.93 |
15 |
25430 |
买入 |
| 09:39:21 |
51.7 |
354 |
25784 |
卖出 |
| 09:39:24 |
51.91 |
12 |
25796 |
买入 |
| 09:39:27 |
51.98 |
119 |
25915 |
买入 |
| 09:39:30 |
51.68 |
430 |
26345 |
卖出 |
| 09:39:33 |
51.92 |
50 |
26395 |
买入 |
| 09:39:36 |
51.98 |
99 |
26494 |
买入 |
| 09:39:39 |
51.99 |
77 |
26571 |
买入 |
| 09:39:42 |
51.93 |
27 |
26598 |
卖出 |
| 09:39:45 |
51.91 |
32 |
26630 |
卖出 |
| 09:39:48 |
51.84 |
42 |
26672 |
卖出 |
| 09:39:51 |
51.91 |
32 |
26704 |
买入 |
| 09:39:54 |
51.84 |
45 |
26749 |
卖出 |
| 09:39:57 |
51.84 |
10 |
26759 |
买入 |
| 09:40:00 |
51.7 |
48 |
26807 |
卖出 |
| 09:40:03 |
51.61 |
25 |
26832 |
卖出 |
| 09:40:06 |
51.5 |
188 |
27020 |
卖出 |
| 09:40:09 |
51.5 |
23 |
27043 |
卖出 |
| 09:40:12 |
51.43 |
25 |
27068 |
卖出 |
| 09:40:15 |
51.41 |
34 |
27102 |
卖出 |
| 09:40:18 |
51.1 |
210 |
27312 |
卖出 |
| 09:40:21 |
51.14 |
1 |
27313 |
买入 |
| 09:40:24 |
50.99 |
240 |
27553 |
卖出 |
| 09:40:27 |
51.14 |
48 |
27601 |
买入 |
| 09:40:30 |
51.06 |
54 |
27655 |
卖出 |
| 09:40:33 |
51.3 |
89 |
27744 |
买入 |
| 09:40:36 |
51.41 |
52 |
27796 |
买入 |
| 09:40:39 |
51.4 |
85 |
27881 |
卖出 |
| 09:40:42 |
51.5 |
31 |
27912 |
买入 |
| 09:40:45 |
51.4 |
50 |
27962 |
卖出 |
| 09:40:48 |
51.4 |
16 |
27978 |
卖出 |
| 09:40:51 |
51.4 |
54 |
28032 |
卖出 |
| 09:40:54 |
51.4 |
105 |
28137 |
买入 |
| 09:40:57 |
51.43 |
27 |
28164 |
买入 |
| 09:41:00 |
51.5 |
27 |
28191 |
买入 |
| 09:41:03 |
51.5 |
55 |
28246 |
卖出 |
| 09:41:06 |
51.64 |
39 |
28285 |
买入 |
| 09:41:09 |
51.66 |
39 |
28324 |
买入 |
| 09:41:12 |
51.68 |
53 |
28377 |
买入 |
| 09:41:15 |
51.68 |
68 |
28445 |
卖出 |
| 09:41:18 |
51.79 |
9 |
28454 |
买入 |
| 09:41:21 |
51.7 |
33 |
28487 |
卖出 |
| 09:41:24 |
51.85 |
11 |
28498 |
买入 |
| 09:41:27 |
51.83 |
240 |
28738 |
卖出 |
| 09:41:30 |
51.83 |
51 |
28789 |
卖出 |
| 09:41:33 |
51.85 |
68 |
28857 |
买入 |
| 09:41:36 |
51.95 |
20 |
28877 |
买入 |
| 09:41:39 |
51.92 |
161 |
29038 |
卖出 |
| 09:41:42 |
51.61 |
163 |
29201 |
卖出 |
| 09:41:45 |
51.85 |
67 |
29268 |
买入 |
| 09:41:48 |
51.51 |
60 |
29328 |
卖出 |
| 09:41:51 |
51.81 |
62 |
29390 |
买入 |
| 09:41:54 |
51.83 |
88 |
29478 |
买入 |
| 09:41:57 |
51.53 |
42 |
29520 |
卖出 |
| 09:42:00 |
51.85 |
47 |
29567 |
买入 |
| 09:42:03 |
51.54 |
26 |
29593 |
卖出 |
| 09:42:06 |
51.82 |
71 |
29664 |
买入 |
| 09:42:09 |
51.54 |
56 |
29720 |
卖出 |
| 09:42:12 |
51.5 |
90 |
29810 |
卖出 |
| 09:42:15 |
51.66 |
61 |
29871 |
买入 |
| 09:42:18 |
51.56 |
12 |
29883 |
卖出 |
| 09:42:21 |
51.5 |
58 |
29941 |
卖出 |
| 09:42:24 |
51.5 |
15 |
29956 |
卖出 |
| 09:42:27 |
51.5 |
23 |
29979 |
卖出 |
| 09:42:30 |
51.55 |
8 |
29987 |
卖出 |
| 09:42:33 |
51.51 |
1 |
29988 |
卖出 |
| 09:42:36 |
51.62 |
13 |
30001 |
买入 |
| 09:42:39 |
51.43 |
51 |
30052 |
卖出 |
| 09:42:42 |
51.49 |
8 |
30060 |
买入 |
| 09:42:45 |
51.5 |
41 |
30101 |
买入 |
| 09:42:48 |
51.55 |
13 |
30114 |
买入 |
| 09:42:51 |
51.43 |
41 |
30155 |
卖出 |
| 09:42:54 |
51.55 |
156 |
30311 |
买入 |
| 09:42:57 |
51.49 |
48 |
30359 |
卖出 |
| 09:43:00 |
51.49 |
3 |
30362 |
卖出 |
| 09:43:03 |
51.53 |
5 |
30367 |
买入 |
| 09:43:06 |
51.49 |
29 |
30396 |
卖出 |
| 09:43:09 |
51.49 |
21 |
30417 |
买入 |
| 09:43:12 |
51.48 |
8 |
30425 |
卖出 |
| 09:43:15 |
51.48 |
26 |
30451 |
卖出 |
| 09:43:18 |
51.45 |
57 |
30508 |
卖出 |
| 09:43:21 |
51.48 |
36 |
30544 |
买入 |
| 09:43:24 |
51.48 |
11 |
30555 |
买入 |
| 09:43:27 |
51.47 |
25 |
30580 |
买入 |
| 09:43:30 |
51.45 |
38 |
30618 |
卖出 |
| 09:43:33 |
51.44 |
1 |
30619 |
卖出 |
| 09:43:36 |
51.45 |
8 |
30627 |
买入 |
| 09:43:39 |
51.41 |
328 |
30955 |
卖出 |
| 09:43:42 |
51.48 |
256 |
31211 |
买入 |
| 09:43:45 |
51.48 |
99 |
31310 |
卖出 |
| 09:43:48 |
51.34 |
12 |
31322 |
买入 |
| 09:43:51 |
51.34 |
1 |
31323 |
买入 |
| 09:43:54 |
51.18 |
107 |
31430 |
卖出 |
| 09:43:57 |
51.33 |
12 |
31442 |
买入 |
| 09:44:00 |
51.18 |
59 |
31501 |
卖出 |
| 09:44:03 |
51.19 |
14 |
31515 |
卖出 |
| 09:44:06 |
51.45 |
112 |
31627 |
买入 |
| 09:44:09 |
51.35 |
359 |
31986 |
卖出 |
| 09:44:12 |
51.48 |
53 |
32039 |
买入 |
| 09:44:15 |
51.82 |
59 |
32098 |
买入 |
| 09:44:18 |
51.47 |
6 |
32104 |
卖出 |
| 09:44:21 |
51.48 |
15 |
32119 |
买入 |
| 09:44:24 |
51.47 |
18 |
32137 |
卖出 |
| 09:44:27 |
51.48 |
13 |
32150 |
卖出 |