福日电子[600203]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:06 |
8.77 |
1 |
1 |
集合竞价 |
| 09:25:05 |
8.77 |
6 |
7 |
卖出 |
| 09:30:03 |
8.77 |
39 |
46 |
卖出 |
| 09:30:06 |
8.77 |
10 |
56 |
买入 |
| 09:30:09 |
8.77 |
57 |
113 |
买入 |
| 09:30:12 |
8.78 |
7 |
120 |
买入 |
| 09:30:15 |
8.77 |
5 |
125 |
卖出 |
| 09:30:18 |
8.79 |
13 |
138 |
卖出 |
| 09:30:21 |
8.79 |
9 |
147 |
买入 |
| 09:30:24 |
8.79 |
12 |
159 |
买入 |
| 09:30:27 |
8.79 |
10 |
169 |
卖出 |
| 09:30:30 |
8.8 |
17 |
186 |
买入 |
| 09:30:33 |
8.79 |
4 |
190 |
卖出 |
| 09:30:36 |
8.79 |
5 |
195 |
卖出 |
| 09:30:39 |
8.78 |
2 |
197 |
卖出 |
| 09:30:42 |
8.79 |
8 |
205 |
买入 |
| 09:30:45 |
8.78 |
2 |
207 |
卖出 |
| 09:30:48 |
8.78 |
5 |
212 |
买入 |
| 09:30:54 |
8.78 |
5 |
217 |
卖出 |
| 09:30:57 |
8.78 |
4 |
221 |
卖出 |
| 09:31:00 |
8.78 |
8 |
229 |
卖出 |
| 09:31:03 |
8.77 |
7 |
236 |
卖出 |
| 09:31:06 |
8.75 |
113 |
349 |
卖出 |
| 09:31:09 |
8.75 |
42 |
391 |
买入 |
| 09:31:12 |
8.75 |
455 |
846 |
买入 |
| 09:31:15 |
8.75 |
399 |
1245 |
买入 |
| 09:31:18 |
8.78 |
48 |
1293 |
买入 |
| 09:31:21 |
8.78 |
2 |
1295 |
卖出 |
| 09:31:24 |
8.77 |
2 |
1297 |
买入 |
| 09:31:30 |
8.79 |
8 |
1305 |
买入 |
| 09:31:33 |
8.8 |
7 |
1312 |
买入 |
| 09:31:36 |
8.8 |
8 |
1320 |
买入 |
| 09:31:45 |
8.8 |
29 |
1349 |
买入 |
| 09:31:48 |
8.8 |
13 |
1362 |
买入 |
| 09:31:51 |
8.8 |
55 |
1417 |
买入 |
| 09:31:57 |
8.76 |
3 |
1420 |
卖出 |
| 09:32:00 |
8.78 |
2 |
1422 |
买入 |
| 09:32:03 |
8.78 |
1 |
1423 |
卖出 |
| 09:32:15 |
8.8 |
105 |
1528 |
买入 |
| 09:32:21 |
8.79 |
11 |
1539 |
买入 |
| 09:32:24 |
8.78 |
1 |
1540 |
卖出 |
| 09:32:33 |
8.78 |
5 |
1545 |
卖出 |
| 09:32:36 |
8.78 |
11 |
1556 |
卖出 |
| 09:32:42 |
8.78 |
3 |
1559 |
买入 |
| 09:32:45 |
8.78 |
7 |
1566 |
卖出 |
| 09:33:03 |
8.77 |
1 |
1567 |
卖出 |
| 09:33:06 |
8.77 |
1 |
1568 |
卖出 |
| 09:33:09 |
8.77 |
196 |
1764 |
卖出 |
| 09:33:12 |
8.76 |
119 |
1883 |
卖出 |
| 09:33:15 |
8.76 |
20 |
1903 |
卖出 |
| 09:33:18 |
8.76 |
17 |
1920 |
卖出 |
| 09:33:30 |
8.76 |
4 |
1924 |
买入 |
| 09:33:36 |
8.75 |
4 |
1928 |
卖出 |
| 09:33:39 |
8.76 |
1 |
1929 |
买入 |
| 09:33:42 |
8.76 |
2 |
1931 |
买入 |
| 09:33:45 |
8.76 |
1 |
1932 |
买入 |
| 09:34:06 |
8.75 |
6 |
1938 |
卖出 |
| 09:34:09 |
8.75 |
6 |
1944 |
卖出 |
| 09:34:12 |
8.75 |
4 |
1948 |
卖出 |
| 09:34:36 |
8.74 |
8 |
1956 |
卖出 |
| 09:34:39 |
8.74 |
1 |
1957 |
卖出 |
| 09:34:42 |
8.74 |
51 |
2008 |
卖出 |
| 09:34:45 |
8.74 |
5 |
2013 |
买入 |
| 09:34:48 |
8.74 |
2 |
2015 |
买入 |
| 09:34:51 |
8.74 |
1 |
2016 |
卖出 |
| 09:35:06 |
8.74 |
4 |
2020 |
卖出 |
| 09:35:21 |
8.74 |
50 |
2070 |
卖出 |
| 09:35:30 |
8.73 |
53 |
2123 |
卖出 |
| 09:35:45 |
8.74 |
6 |
2129 |
买入 |
| 09:35:48 |
8.74 |
3 |
2132 |
买入 |
| 09:35:51 |
8.74 |
1 |
2133 |
买入 |
| 09:35:54 |
8.73 |
4 |
2137 |
卖出 |
| 09:36:00 |
8.73 |
11 |
2148 |
卖出 |
| 09:36:06 |
8.73 |
6 |
2154 |
卖出 |
| 09:36:12 |
8.74 |
2 |
2156 |
买入 |
| 09:36:15 |
8.74 |
6 |
2162 |
买入 |
| 09:36:18 |
8.74 |
5 |
2167 |
买入 |
| 09:36:21 |
8.74 |
8 |
2175 |
买入 |
| 09:36:51 |
8.74 |
1 |
2176 |
卖出 |
| 09:36:54 |
8.74 |
1 |
2177 |
卖出 |
| 09:36:57 |
8.75 |
22 |
2199 |
买入 |
| 09:37:00 |
8.75 |
1 |
2200 |
卖出 |
| 09:37:09 |
8.75 |
6 |
2206 |
卖出 |
| 09:37:21 |
8.76 |
77 |
2283 |
买入 |
| 09:37:24 |
8.76 |
12 |
2295 |
卖出 |
| 09:37:27 |
8.76 |
1 |
2296 |
卖出 |
| 09:37:39 |
8.76 |
3 |
2299 |
卖出 |
| 09:37:54 |
8.78 |
53 |
2352 |
买入 |
| 09:38:03 |
8.77 |
10 |
2362 |
买入 |
| 09:38:06 |
8.77 |
1 |
2363 |
卖出 |
| 09:38:09 |
8.77 |
1 |
2364 |
卖出 |
| 09:38:12 |
8.77 |
1 |
2365 |
卖出 |
| 09:38:15 |
8.79 |
100 |
2465 |
买入 |
| 09:38:39 |
8.77 |
2 |
2467 |
卖出 |
| 09:38:42 |
8.77 |
14 |
2481 |
卖出 |
| 09:38:48 |
8.77 |
15 |
2496 |
卖出 |
| 09:39:00 |
8.76 |
37 |
2533 |
卖出 |
| 09:39:03 |
8.76 |
54 |
2587 |
卖出 |
| 09:39:06 |
8.76 |
19 |
2606 |
卖出 |
| 09:39:09 |
8.76 |
11 |
2617 |
卖出 |
| 09:39:15 |
8.76 |
50 |
2667 |
卖出 |
| 09:39:42 |
8.75 |
1 |
2668 |
卖出 |
| 09:39:45 |
8.75 |
14 |
2682 |
卖出 |
| 09:39:48 |
8.75 |
4 |
2686 |
卖出 |
| 09:39:57 |
8.76 |
54 |
2740 |
买入 |
| 09:40:06 |
8.74 |
57 |
2797 |
卖出 |
| 09:40:18 |
8.74 |
4 |
2801 |
卖出 |
| 09:40:51 |
8.74 |
1 |
2802 |
卖出 |
| 09:41:06 |
8.74 |
19 |
2821 |
卖出 |
| 09:41:09 |
8.73 |
34 |
2855 |
卖出 |
| 09:41:12 |
8.75 |
15 |
2870 |
买入 |
| 09:41:54 |
8.76 |
27 |
2897 |
买入 |
| 09:41:57 |
8.76 |
2 |
2899 |
买入 |
| 09:42:03 |
8.75 |
276 |
3175 |
卖出 |
| 09:42:06 |
8.74 |
10 |
3185 |
卖出 |
| 09:42:09 |
8.74 |
1 |
3186 |
卖出 |
| 09:42:12 |
8.74 |
1 |
3187 |
卖出 |
| 09:42:15 |
8.74 |
10 |
3197 |
卖出 |
| 09:42:24 |
8.73 |
4 |
3201 |
卖出 |
| 09:42:39 |
8.74 |
23 |
3224 |
买入 |
| 09:42:42 |
8.74 |
1 |
3225 |
卖出 |
| 09:42:48 |
8.74 |
1 |
3226 |
卖出 |
| 09:43:06 |
8.74 |
4 |
3230 |
卖出 |
| 09:43:09 |
8.74 |
1 |
3231 |
卖出 |
| 09:43:21 |
8.75 |
11 |
3242 |
买入 |
| 09:43:24 |
8.77 |
1 |
3243 |
买入 |
| 09:43:36 |
8.74 |
567 |
3810 |
卖出 |
| 09:43:39 |
8.77 |
576 |
4386 |
买入 |
| 09:43:45 |
8.76 |
5 |
4391 |
买入 |
| 09:43:51 |
8.77 |
1 |
4392 |
买入 |
| 09:43:57 |
8.77 |
2 |
4394 |
卖出 |
| 09:44:03 |
8.78 |
2 |
4396 |
买入 |
| 09:44:06 |
8.78 |
7 |
4403 |
买入 |
| 09:44:09 |
8.78 |
1 |
4404 |
买入 |
| 09:44:12 |
8.78 |
1 |
4405 |
买入 |
| 09:44:15 |
8.78 |
1 |
4406 |
买入 |
| 09:44:18 |
8.78 |
1 |
4407 |
买入 |
| 09:44:31 |
8.8 |
153 |
4560 |
买入 |
| 09:44:33 |
8.81 |
17 |
4577 |
买入 |
| 09:44:57 |
8.81 |
30 |
4607 |
买入 |
| 09:45:06 |
8.8 |
14 |
4621 |
卖出 |
| 09:45:21 |
8.81 |
65 |
4686 |
买入 |
| 09:45:36 |
8.81 |
53 |
4739 |
买入 |
| 09:45:39 |
8.8 |
19 |
4758 |
卖出 |
| 09:45:42 |
8.8 |
2 |
4760 |
买入 |
| 09:45:48 |
8.81 |
22 |
4782 |
买入 |
| 09:45:51 |
8.81 |
10 |
4792 |
卖出 |
| 09:45:54 |
8.81 |
86 |
4878 |
卖出 |
| 09:45:57 |
8.81 |
359 |
5237 |
卖出 |
| 09:46:00 |
8.79 |
84 |
5321 |
卖出 |
| 09:46:03 |
8.79 |
4 |
5325 |
卖出 |
| 09:46:06 |
8.79 |
8 |
5333 |
卖出 |
| 09:46:09 |
8.81 |
248 |
5581 |
买入 |
| 09:46:12 |
8.81 |
16 |
5597 |
卖出 |
| 09:46:15 |
8.81 |
41 |
5638 |
卖出 |
| 09:46:18 |
8.81 |
31 |
5669 |
卖出 |
| 09:46:21 |
8.81 |
42 |
5711 |
卖出 |
| 09:46:24 |
8.81 |
182 |
5893 |
卖出 |
| 09:46:30 |
8.79 |
3 |
5896 |
卖出 |
| 09:46:36 |
8.78 |
1 |
5897 |
卖出 |
| 09:46:39 |
8.8 |
105 |
6002 |
买入 |
| 09:46:51 |
8.79 |
1 |
6003 |
买入 |
| 09:47:57 |
8.79 |
83 |
6086 |
买入 |
| 09:48:00 |
8.79 |
12 |
6098 |
买入 |
| 09:48:06 |
8.79 |
1 |
6099 |
买入 |
| 09:48:12 |
8.79 |
12 |
6111 |
买入 |
| 09:48:36 |
8.79 |
76 |
6187 |
买入 |
| 09:48:39 |
8.79 |
7 |
6194 |
卖出 |
| 09:48:42 |
8.79 |
11 |
6205 |
卖出 |
| 09:49:15 |
8.79 |
43 |
6248 |
买入 |
| 09:49:18 |
8.8 |
17 |
6265 |
买入 |
| 09:49:24 |
8.8 |
65 |
6330 |
买入 |
| 09:49:27 |
8.81 |
15 |
6345 |
买入 |
| 09:49:30 |
8.81 |
20 |
6365 |
买入 |
| 09:49:36 |
8.8 |
26 |
6391 |
卖出 |
| 09:49:48 |
8.81 |
42 |
6433 |
买入 |
| 09:50:12 |
8.82 |
50 |
6483 |
买入 |
| 09:50:36 |
8.82 |
54 |
6537 |
买入 |
| 09:50:45 |
8.81 |
4 |
6541 |
卖出 |
| 09:50:48 |
8.82 |
40 |
6581 |
买入 |
| 09:50:51 |
8.82 |
32 |
6613 |
买入 |
| 09:51:03 |
8.82 |
30 |
6643 |
卖出 |
| 09:51:15 |
8.82 |
1 |
6644 |
卖出 |
| 09:51:18 |
8.82 |
2 |
6646 |
卖出 |
| 09:51:24 |
8.82 |
7 |
6653 |
卖出 |
| 09:51:27 |
8.83 |
117 |
6770 |
买入 |
| 09:51:30 |
8.83 |
7 |
6777 |
卖出 |
| 09:51:33 |
8.83 |
38 |
6815 |
卖出 |
| 09:51:36 |
8.83 |
78 |
6893 |
卖出 |
| 09:51:39 |
8.83 |
235 |
7128 |
卖出 |
| 09:51:48 |
8.82 |
6 |
7134 |
卖出 |
| 09:52:06 |
8.82 |
1 |
7135 |
卖出 |
| 09:52:21 |
8.82 |
5 |
7140 |
卖出 |
| 09:52:57 |
8.81 |
128 |
7268 |
买入 |
| 09:53:00 |
8.81 |
76 |
7344 |
卖出 |
| 09:53:03 |
8.82 |
2 |
7346 |
买入 |
| 09:53:21 |
8.81 |
1 |
7347 |
卖出 |
| 09:53:24 |
8.81 |
2 |
7349 |
卖出 |
| 09:53:51 |
8.81 |
10 |
7359 |
卖出 |
| 09:54:06 |
8.82 |
20 |
7379 |
买入 |
| 09:54:48 |
8.82 |
2 |
7381 |
买入 |
| 09:55:00 |
8.83 |
64 |
7445 |
买入 |
| 09:55:03 |
8.82 |
1 |
7446 |
卖出 |
| 09:55:06 |
8.82 |
3 |
7449 |
卖出 |
| 09:55:09 |
8.82 |
197 |
7646 |
卖出 |
| 09:55:24 |
8.82 |
3 |
7649 |
买入 |
| 09:55:45 |
8.82 |
154 |
7803 |
买入 |
| 09:56:09 |
8.82 |
113 |
7916 |
买入 |
| 09:57:51 |
8.81 |
3 |
7919 |
卖出 |
| 09:57:54 |
8.81 |
2 |
7921 |
卖出 |
| 09:57:57 |
8.81 |
2 |
7923 |
卖出 |
| 09:58:00 |
8.81 |
6 |
7929 |
卖出 |
| 09:58:03 |
8.81 |
10 |
7939 |
卖出 |
| 09:58:06 |
8.81 |
9 |
7948 |
卖出 |
| 09:58:09 |
8.81 |
15 |
7963 |
卖出 |
| 09:58:12 |
8.81 |
11 |
7974 |
卖出 |
| 09:58:15 |
8.81 |
6 |
7980 |
卖出 |
| 09:58:21 |
8.81 |
1 |
7981 |
卖出 |
| 09:58:36 |
8.81 |
6 |
7987 |
卖出 |
| 09:58:39 |
8.81 |
1 |
7988 |
卖出 |
| 09:59:00 |
8.81 |
2 |
7990 |
卖出 |
| 09:59:03 |
8.81 |
67 |
8057 |
卖出 |
| 09:59:06 |
8.81 |
8 |
8065 |
卖出 |
| 09:59:09 |
8.81 |
2 |
8067 |
卖出 |
| 09:59:24 |
8.8 |
1 |
8068 |
卖出 |
| 09:59:33 |
8.8 |
192 |
8260 |
卖出 |
| 09:59:51 |
8.8 |
3 |
8263 |
卖出 |
| 10:00:10 |
8.8 |
93 |
8356 |
卖出 |
| 10:00:13 |
8.78 |
1 |
8357 |
卖出 |
| 10:00:18 |
8.78 |
1 |
8358 |
卖出 |
| 10:00:24 |
8.78 |
2 |
8360 |
卖出 |
| 10:00:27 |
8.78 |
3 |
8363 |
卖出 |
| 10:01:15 |
8.81 |
1 |
8364 |
买入 |
| 10:01:22 |
8.81 |
1 |
8365 |
买入 |
| 10:01:30 |
8.8 |
126 |
8491 |
买入 |
| 10:01:39 |
8.8 |
3 |
8494 |
买入 |
| 10:02:10 |
8.79 |
3 |
8497 |
卖出 |
| 10:02:34 |
8.79 |
40 |
8537 |
买入 |
| 10:03:07 |
8.78 |
140 |
8677 |
卖出 |
| 10:03:13 |
8.79 |
1 |
8678 |
买入 |
| 10:03:58 |
8.78 |
1 |
8679 |
卖出 |
| 10:04:16 |
8.78 |
1 |
8680 |
卖出 |
| 10:04:28 |
8.79 |
1 |
8681 |
买入 |
| 10:05:09 |
8.79 |
94 |
8775 |
买入 |
| 10:05:19 |
8.79 |
1 |
8776 |
卖出 |
| 10:05:22 |
8.79 |
55 |
8831 |
卖出 |
| 10:06:46 |
8.79 |
3 |
8834 |
买入 |
| 10:07:04 |
8.79 |
1 |
8835 |
买入 |
| 10:07:16 |
8.78 |
1 |
8836 |
卖出 |
| 10:07:34 |
8.78 |
1 |
8837 |
卖出 |
| 10:07:40 |
8.78 |
1 |
8838 |
卖出 |
| 10:07:46 |
8.79 |
175 |
9013 |
买入 |
| 10:07:49 |
8.79 |
39 |
9052 |
卖出 |
| 10:07:52 |
8.78 |
55 |
9107 |
卖出 |
| 10:08:22 |
8.78 |
1 |
9108 |
卖出 |
| 10:09:49 |
8.79 |
3 |
9111 |
买入 |
| 10:10:07 |
8.79 |
4 |
9115 |
买入 |
| 10:10:16 |
8.79 |
71 |
9186 |
买入 |
| 10:10:19 |
8.78 |
1 |
9187 |
卖出 |
| 10:10:49 |
8.79 |
83 |
9270 |
买入 |
| 10:11:16 |
8.8 |
1 |
9271 |
买入 |
| 10:11:34 |
8.79 |
4 |
9275 |
卖出 |
| 10:11:43 |
8.79 |
48 |
9323 |
卖出 |
| 10:11:46 |
8.79 |
3 |
9326 |
卖出 |
| 10:11:49 |
8.79 |
3 |
9329 |
卖出 |
| 10:11:52 |
8.79 |
6 |
9335 |
卖出 |
| 10:12:01 |
8.79 |
9 |
9344 |
买入 |
| 10:13:31 |
8.79 |
20 |
9364 |
买入 |
| 10:14:01 |
8.79 |
5 |
9369 |
买入 |
| 10:14:40 |
8.78 |
1 |
9370 |
卖出 |
| 10:14:43 |
8.78 |
1 |
9371 |
卖出 |
| 10:14:55 |
8.78 |
5 |
9376 |
卖出 |
| 10:14:58 |
8.78 |
4 |
9380 |
卖出 |
| 10:15:01 |
8.78 |
2 |
9382 |
卖出 |
| 10:15:04 |
8.78 |
4 |
9386 |
卖出 |
| 10:15:13 |
8.78 |
20 |
9406 |
卖出 |
| 10:15:16 |
8.78 |
9 |
9415 |
卖出 |
| 10:15:19 |
8.78 |
5 |
9420 |
卖出 |
| 10:15:22 |
8.78 |
1 |
9421 |
卖出 |
| 10:17:10 |
8.79 |
1 |
9422 |
买入 |
| 10:18:19 |
8.79 |
100 |
9522 |
买入 |
| 10:18:22 |
8.78 |
209 |
9731 |
卖出 |
| 10:18:40 |
8.78 |
5 |
9736 |
卖出 |
| 10:19:34 |
8.78 |
5 |
9741 |
卖出 |
| 10:19:37 |
8.78 |
2 |
9743 |
卖出 |
| 10:19:52 |
8.78 |
144 |
9887 |
卖出 |
| 10:19:55 |
8.78 |
70 |
9957 |
卖出 |
| 10:20:01 |
8.78 |
6 |
9963 |
买入 |
| 10:20:04 |
8.78 |
2 |
9965 |
买入 |
| 10:20:19 |
8.78 |
1 |
9966 |
买入 |
| 10:21:07 |
8.78 |
10 |
9976 |
买入 |
| 10:23:22 |
8.78 |
2 |
9978 |
买入 |
| 10:23:28 |
8.78 |
7 |
9985 |
买入 |
| 10:23:34 |
8.78 |
34 |
10019 |
买入 |
| 10:23:43 |
8.78 |
20 |
10039 |
买入 |
| 10:25:10 |
8.77 |
3 |
10042 |
卖出 |
| 10:25:49 |
8.77 |
10 |
10052 |
卖出 |
| 10:26:28 |
8.77 |
1 |
10053 |
卖出 |
| 10:27:28 |
8.78 |
1 |
10054 |
买入 |
| 10:28:07 |
8.77 |
10 |
10064 |
卖出 |