福建水泥[600802]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
7.78 |
3 |
3 |
集合竞价 |
| 09:15:51 |
7.72 |
79 |
79 |
集合竞价 |
| 09:20:30 |
7.73 |
83 |
83 |
集合竞价 |
| 09:21:06 |
7.72 |
97 |
97 |
集合竞价 |
| 09:25:05 |
7.72 |
1098 |
1195 |
买入 |
| 09:30:00 |
7.72 |
13 |
1208 |
买入 |
| 09:30:03 |
7.71 |
353 |
1561 |
卖出 |
| 09:30:06 |
7.71 |
222 |
1783 |
卖出 |
| 09:30:09 |
7.71 |
315 |
2098 |
买入 |
| 09:30:12 |
7.71 |
112 |
2210 |
买入 |
| 09:30:15 |
7.71 |
177 |
2387 |
买入 |
| 09:30:18 |
7.71 |
66 |
2453 |
买入 |
| 09:30:21 |
7.72 |
73 |
2526 |
买入 |
| 09:30:24 |
7.72 |
79 |
2605 |
买入 |
| 09:30:27 |
7.73 |
58 |
2663 |
买入 |
| 09:30:30 |
7.73 |
145 |
2808 |
买入 |
| 09:30:33 |
7.73 |
70 |
2878 |
买入 |
| 09:30:36 |
7.73 |
80 |
2958 |
买入 |
| 09:30:39 |
7.73 |
97 |
3055 |
买入 |
| 09:30:42 |
7.72 |
16 |
3071 |
卖出 |
| 09:30:45 |
7.72 |
14 |
3085 |
卖出 |
| 09:30:48 |
7.72 |
2 |
3087 |
买入 |
| 09:30:54 |
7.71 |
115 |
3202 |
卖出 |
| 09:30:57 |
7.72 |
10 |
3212 |
买入 |
| 09:31:00 |
7.72 |
26 |
3238 |
买入 |
| 09:31:03 |
7.72 |
4 |
3242 |
买入 |
| 09:31:06 |
7.72 |
11 |
3253 |
买入 |
| 09:31:09 |
7.71 |
311 |
3564 |
卖出 |
| 09:31:12 |
7.71 |
5 |
3569 |
买入 |
| 09:31:15 |
7.71 |
221 |
3790 |
买入 |
| 09:31:18 |
7.72 |
76 |
3866 |
卖出 |
| 09:31:21 |
7.72 |
29 |
3895 |
卖出 |
| 09:31:24 |
7.72 |
12 |
3907 |
卖出 |
| 09:31:27 |
7.72 |
8 |
3915 |
买入 |
| 09:31:30 |
7.72 |
32 |
3947 |
买入 |
| 09:31:33 |
7.73 |
91 |
4038 |
买入 |
| 09:31:36 |
7.72 |
131 |
4169 |
卖出 |
| 09:31:39 |
7.72 |
52 |
4221 |
买入 |
| 09:31:42 |
7.72 |
43 |
4264 |
买入 |
| 09:31:45 |
7.73 |
2 |
4266 |
买入 |
| 09:31:48 |
7.72 |
1 |
4267 |
卖出 |
| 09:31:54 |
7.72 |
67 |
4334 |
卖出 |
| 09:31:57 |
7.73 |
41 |
4375 |
买入 |
| 09:32:00 |
7.73 |
25 |
4400 |
买入 |
| 09:32:03 |
7.73 |
23 |
4423 |
买入 |
| 09:32:06 |
7.73 |
24 |
4447 |
买入 |
| 09:32:09 |
7.73 |
17 |
4464 |
买入 |
| 09:32:12 |
7.73 |
22 |
4486 |
买入 |
| 09:32:15 |
7.72 |
33 |
4519 |
卖出 |
| 09:32:18 |
7.73 |
71 |
4590 |
买入 |
| 09:32:24 |
7.72 |
25 |
4615 |
卖出 |
| 09:32:27 |
7.72 |
112 |
4727 |
卖出 |
| 09:32:30 |
7.72 |
247 |
4974 |
卖出 |
| 09:32:33 |
7.72 |
128 |
5102 |
买入 |
| 09:32:36 |
7.73 |
145 |
5247 |
买入 |
| 09:32:39 |
7.73 |
14 |
5261 |
买入 |
| 09:32:42 |
7.73 |
2 |
5263 |
买入 |
| 09:32:45 |
7.73 |
22 |
5285 |
买入 |
| 09:32:48 |
7.72 |
72 |
5357 |
卖出 |
| 09:32:51 |
7.72 |
10 |
5367 |
卖出 |
| 09:32:54 |
7.71 |
114 |
5481 |
卖出 |
| 09:32:57 |
7.71 |
8 |
5489 |
卖出 |
| 09:33:00 |
7.72 |
4 |
5493 |
买入 |
| 09:33:03 |
7.71 |
57 |
5550 |
卖出 |
| 09:33:06 |
7.71 |
200 |
5750 |
卖出 |
| 09:33:09 |
7.71 |
199 |
5949 |
卖出 |
| 09:33:12 |
7.71 |
40 |
5989 |
卖出 |
| 09:33:15 |
7.71 |
94 |
6083 |
卖出 |
| 09:33:18 |
7.71 |
56 |
6139 |
卖出 |
| 09:33:21 |
7.72 |
50 |
6189 |
买入 |
| 09:33:24 |
7.72 |
63 |
6252 |
买入 |
| 09:33:27 |
7.72 |
31 |
6283 |
买入 |
| 09:33:30 |
7.72 |
58 |
6341 |
买入 |
| 09:33:33 |
7.72 |
23 |
6364 |
买入 |
| 09:33:36 |
7.72 |
103 |
6467 |
买入 |
| 09:33:39 |
7.72 |
148 |
6615 |
买入 |
| 09:33:42 |
7.72 |
39 |
6654 |
买入 |
| 09:33:45 |
7.72 |
43 |
6697 |
买入 |
| 09:33:48 |
7.72 |
16 |
6713 |
买入 |
| 09:33:51 |
7.72 |
11 |
6724 |
买入 |
| 09:33:57 |
7.72 |
34 |
6758 |
买入 |
| 09:34:00 |
7.72 |
13 |
6771 |
买入 |
| 09:34:03 |
7.71 |
29 |
6800 |
卖出 |
| 09:34:06 |
7.72 |
4 |
6804 |
买入 |
| 09:34:09 |
7.72 |
4 |
6808 |
买入 |
| 09:34:12 |
7.71 |
2 |
6810 |
卖出 |
| 09:34:15 |
7.71 |
114 |
6924 |
卖出 |
| 09:34:18 |
7.71 |
13 |
6937 |
卖出 |
| 09:34:21 |
7.71 |
82 |
7019 |
卖出 |
| 09:34:24 |
7.71 |
1 |
7020 |
卖出 |
| 09:34:30 |
7.72 |
50 |
7070 |
买入 |
| 09:34:33 |
7.72 |
78 |
7148 |
买入 |
| 09:34:42 |
7.71 |
41 |
7189 |
卖出 |
| 09:34:45 |
7.71 |
73 |
7262 |
卖出 |
| 09:34:48 |
7.71 |
22 |
7284 |
卖出 |
| 09:34:51 |
7.71 |
111 |
7395 |
卖出 |
| 09:34:54 |
7.71 |
84 |
7479 |
卖出 |
| 09:34:57 |
7.72 |
159 |
7638 |
买入 |
| 09:35:00 |
7.71 |
48 |
7686 |
卖出 |
| 09:35:03 |
7.7 |
196 |
7882 |
卖出 |
| 09:35:06 |
7.7 |
29 |
7911 |
卖出 |
| 09:35:09 |
7.7 |
2 |
7913 |
卖出 |
| 09:35:12 |
7.71 |
8 |
7921 |
买入 |
| 09:35:15 |
7.71 |
42 |
7963 |
买入 |
| 09:35:18 |
7.71 |
76 |
8039 |
卖出 |
| 09:35:24 |
7.7 |
36 |
8075 |
卖出 |
| 09:35:27 |
7.7 |
244 |
8319 |
卖出 |
| 09:35:30 |
7.7 |
50 |
8369 |
卖出 |
| 09:35:33 |
7.7 |
112 |
8481 |
卖出 |
| 09:35:36 |
7.7 |
91 |
8572 |
卖出 |
| 09:35:39 |
7.7 |
20 |
8592 |
买入 |
| 09:35:42 |
7.7 |
144 |
8736 |
买入 |
| 09:35:45 |
7.7 |
10 |
8746 |
买入 |
| 09:35:48 |
7.7 |
17 |
8763 |
买入 |
| 09:36:00 |
7.7 |
23 |
8786 |
买入 |
| 09:36:03 |
7.71 |
142 |
8928 |
买入 |
| 09:36:06 |
7.71 |
20 |
8948 |
买入 |
| 09:36:09 |
7.7 |
42 |
8990 |
卖出 |
| 09:36:15 |
7.71 |
40 |
9030 |
买入 |
| 09:36:18 |
7.7 |
353 |
9383 |
卖出 |
| 09:36:21 |
7.71 |
3 |
9386 |
卖出 |
| 09:36:24 |
7.71 |
21 |
9407 |
卖出 |
| 09:36:27 |
7.71 |
29 |
9436 |
卖出 |
| 09:36:30 |
7.71 |
22 |
9458 |
买入 |
| 09:36:36 |
7.71 |
137 |
9595 |
买入 |
| 09:36:39 |
7.71 |
115 |
9710 |
买入 |
| 09:36:45 |
7.71 |
3 |
9713 |
卖出 |
| 09:36:51 |
7.72 |
65 |
9778 |
买入 |
| 09:36:57 |
7.72 |
15 |
9793 |
卖出 |
| 09:37:06 |
7.72 |
1 |
9794 |
卖出 |
| 09:37:09 |
7.72 |
11 |
9805 |
卖出 |
| 09:37:12 |
7.72 |
24 |
9829 |
卖出 |
| 09:37:15 |
7.72 |
11 |
9840 |
买入 |
| 09:37:27 |
7.73 |
277 |
10117 |
买入 |
| 09:37:30 |
7.73 |
123 |
10240 |
买入 |
| 09:37:36 |
7.73 |
1 |
10241 |
买入 |
| 09:37:39 |
7.72 |
5 |
10246 |
卖出 |
| 09:37:42 |
7.72 |
3 |
10249 |
卖出 |
| 09:37:48 |
7.73 |
31 |
10280 |
买入 |
| 09:37:51 |
7.73 |
4 |
10284 |
买入 |
| 09:37:54 |
7.73 |
11 |
10295 |
买入 |
| 09:38:03 |
7.73 |
30 |
10325 |
买入 |
| 09:38:06 |
7.72 |
7 |
10332 |
卖出 |
| 09:38:09 |
7.74 |
119 |
10451 |
买入 |
| 09:38:12 |
7.72 |
6 |
10457 |
卖出 |
| 09:38:15 |
7.72 |
5 |
10462 |
卖出 |
| 09:38:18 |
7.73 |
1 |
10463 |
买入 |
| 09:38:24 |
7.73 |
40 |
10503 |
买入 |
| 09:38:30 |
7.73 |
33 |
10536 |
买入 |
| 09:38:36 |
7.74 |
1 |
10537 |
买入 |
| 09:38:39 |
7.74 |
373 |
10910 |
买入 |
| 09:38:45 |
7.73 |
17 |
10927 |
卖出 |
| 09:38:51 |
7.74 |
11 |
10938 |
买入 |
| 09:38:54 |
7.74 |
49 |
10987 |
买入 |
| 09:38:57 |
7.74 |
13 |
11000 |
买入 |
| 09:39:00 |
7.74 |
153 |
11153 |
买入 |
| 09:39:03 |
7.74 |
35 |
11188 |
买入 |
| 09:39:06 |
7.72 |
375 |
11563 |
卖出 |
| 09:39:09 |
7.72 |
27 |
11590 |
卖出 |
| 09:39:12 |
7.72 |
19 |
11609 |
卖出 |
| 09:39:15 |
7.72 |
48 |
11657 |
卖出 |
| 09:39:18 |
7.72 |
67 |
11724 |
卖出 |
| 09:39:21 |
7.72 |
202 |
11926 |
卖出 |
| 09:39:24 |
7.72 |
11 |
11937 |
卖出 |
| 09:39:27 |
7.73 |
70 |
12007 |
买入 |
| 09:39:36 |
7.72 |
5 |
12012 |
卖出 |
| 09:39:42 |
7.72 |
23 |
12035 |
卖出 |
| 09:39:45 |
7.72 |
78 |
12113 |
卖出 |
| 09:39:48 |
7.72 |
62 |
12175 |
卖出 |
| 09:39:51 |
7.72 |
3 |
12178 |
买入 |
| 09:39:54 |
7.72 |
5 |
12183 |
买入 |
| 09:39:57 |
7.72 |
21 |
12204 |
买入 |
| 09:40:00 |
7.72 |
25 |
12229 |
卖出 |
| 09:40:06 |
7.72 |
121 |
12350 |
买入 |
| 09:40:09 |
7.72 |
42 |
12392 |
买入 |
| 09:40:12 |
7.72 |
16 |
12408 |
卖出 |
| 09:40:15 |
7.72 |
56 |
12464 |
买入 |
| 09:40:18 |
7.73 |
2 |
12466 |
买入 |
| 09:40:24 |
7.72 |
9 |
12475 |
卖出 |
| 09:40:27 |
7.72 |
4 |
12479 |
卖出 |
| 09:40:36 |
7.71 |
286 |
12765 |
卖出 |
| 09:40:39 |
7.72 |
7 |
12772 |
买入 |
| 09:40:42 |
7.72 |
223 |
12995 |
买入 |
| 09:40:45 |
7.73 |
10 |
13005 |
买入 |
| 09:40:57 |
7.73 |
2 |
13007 |
买入 |
| 09:41:06 |
7.74 |
97 |
13104 |
买入 |
| 09:41:09 |
7.75 |
1260 |
14364 |
买入 |
| 09:41:12 |
7.75 |
424 |
14788 |
买入 |
| 09:41:15 |
7.75 |
8 |
14796 |
卖出 |
| 09:41:18 |
7.75 |
41 |
14837 |
卖出 |
| 09:41:33 |
7.74 |
5 |
14842 |
卖出 |
| 09:41:45 |
7.75 |
8 |
14850 |
买入 |
| 09:41:48 |
7.74 |
44 |
14894 |
卖出 |
| 09:41:51 |
7.74 |
4 |
14898 |
卖出 |
| 09:41:54 |
7.74 |
5 |
14903 |
卖出 |
| 09:41:57 |
7.74 |
6 |
14909 |
卖出 |
| 09:42:00 |
7.74 |
5 |
14914 |
买入 |
| 09:42:03 |
7.74 |
2 |
14916 |
买入 |
| 09:42:09 |
7.74 |
3 |
14919 |
卖出 |
| 09:42:12 |
7.74 |
18 |
14937 |
卖出 |
| 09:42:15 |
7.74 |
89 |
15026 |
卖出 |
| 09:42:18 |
7.75 |
3 |
15029 |
买入 |
| 09:42:24 |
7.74 |
1 |
15030 |
卖出 |
| 09:42:51 |
7.74 |
122 |
15152 |
卖出 |
| 09:42:57 |
7.74 |
2 |
15154 |
买入 |
| 09:43:00 |
7.74 |
9 |
15163 |
买入 |
| 09:43:06 |
7.74 |
3 |
15166 |
买入 |
| 09:43:09 |
7.74 |
180 |
15346 |
卖出 |
| 09:43:12 |
7.74 |
61 |
15407 |
卖出 |
| 09:43:15 |
7.74 |
67 |
15474 |
卖出 |
| 09:43:18 |
7.74 |
24 |
15498 |
卖出 |
| 09:43:21 |
7.74 |
15 |
15513 |
卖出 |
| 09:43:24 |
7.75 |
2 |
15515 |
买入 |
| 09:43:30 |
7.74 |
20 |
15535 |
卖出 |
| 09:43:33 |
7.74 |
25 |
15560 |
卖出 |
| 09:43:36 |
7.74 |
9 |
15569 |
卖出 |
| 09:43:45 |
7.73 |
21 |
15590 |
卖出 |
| 09:43:48 |
7.73 |
5 |
15595 |
卖出 |
| 09:43:51 |
7.73 |
4 |
15599 |
卖出 |
| 09:43:54 |
7.73 |
24 |
15623 |
卖出 |
| 09:43:57 |
7.74 |
15 |
15638 |
买入 |
| 09:44:00 |
7.73 |
6 |
15644 |
卖出 |
| 09:44:03 |
7.73 |
3 |
15647 |
卖出 |
| 09:44:06 |
7.73 |
9 |
15656 |
卖出 |
| 09:44:12 |
7.74 |
36 |
15692 |
买入 |
| 09:44:15 |
7.74 |
15 |
15707 |
买入 |
| 09:44:18 |
7.74 |
168 |
15875 |
买入 |
| 09:44:27 |
7.74 |
46 |
15921 |
卖出 |
| 09:44:36 |
7.74 |
175 |
16096 |
卖出 |
| 09:44:39 |
7.74 |
47 |
16143 |
买入 |
| 09:44:48 |
7.76 |
196 |
16339 |
买入 |
| 09:44:54 |
7.74 |
65 |
16404 |
卖出 |
| 09:44:57 |
7.76 |
123 |
16527 |
买入 |
| 09:45:03 |
7.75 |
8 |
16535 |
卖出 |
| 09:45:06 |
7.76 |
12 |
16547 |
买入 |
| 09:45:12 |
7.76 |
134 |
16681 |
买入 |
| 09:45:18 |
7.76 |
2 |
16683 |
买入 |
| 09:45:24 |
7.77 |
295 |
16978 |
买入 |
| 09:45:27 |
7.76 |
81 |
17059 |
卖出 |
| 09:45:45 |
7.76 |
57 |
17116 |
卖出 |
| 09:45:51 |
7.76 |
5 |
17121 |
卖出 |
| 09:45:54 |
7.77 |
26 |
17147 |
买入 |
| 09:45:57 |
7.77 |
2 |
17149 |
买入 |
| 09:46:00 |
7.77 |
9 |
17158 |
买入 |
| 09:46:06 |
7.76 |
2 |
17160 |
卖出 |
| 09:46:09 |
7.76 |
40 |
17200 |
卖出 |
| 09:46:12 |
7.76 |
46 |
17246 |
卖出 |
| 09:46:15 |
7.76 |
62 |
17308 |
买入 |
| 09:46:18 |
7.76 |
25 |
17333 |
买入 |
| 09:46:21 |
7.76 |
24 |
17357 |
买入 |
| 09:46:24 |
7.76 |
1 |
17358 |
买入 |
| 09:46:30 |
7.76 |
28 |
17386 |
买入 |
| 09:46:54 |
7.76 |
10 |
17396 |
买入 |
| 09:46:57 |
7.76 |
2 |
17398 |
买入 |
| 09:47:06 |
7.76 |
47 |
17445 |
买入 |
| 09:47:09 |
7.76 |
35 |
17480 |
卖出 |
| 09:47:15 |
7.76 |
6 |
17486 |
卖出 |
| 09:47:18 |
7.76 |
3 |
17489 |
买入 |
| 09:47:21 |
7.77 |
23 |
17512 |
买入 |
| 09:47:24 |
7.76 |
20 |
17532 |
卖出 |
| 09:47:27 |
7.76 |
47 |
17579 |
卖出 |
| 09:47:33 |
7.77 |
30 |
17609 |
买入 |
| 09:47:39 |
7.76 |
2 |
17611 |
卖出 |
| 09:47:57 |
7.77 |
6 |
17617 |
买入 |
| 09:48:00 |
7.77 |
11 |
17628 |
买入 |
| 09:48:12 |
7.77 |
11 |
17639 |
买入 |
| 09:48:18 |
7.77 |
11 |
17650 |
买入 |
| 09:48:21 |
7.77 |
3 |
17653 |
买入 |
| 09:48:24 |
7.77 |
2 |
17655 |
买入 |
| 09:48:36 |
7.77 |
39 |
17694 |
买入 |
| 09:48:39 |
7.77 |
16 |
17710 |
买入 |
| 09:48:45 |
7.77 |
30 |
17740 |
买入 |
| 09:48:48 |
7.77 |
11 |
17751 |
买入 |
| 09:48:51 |
7.77 |
34 |
17785 |
买入 |
| 09:48:54 |
7.77 |
1 |
17786 |
买入 |
| 09:48:57 |
7.77 |
2 |
17788 |
买入 |
| 09:49:06 |
7.76 |
32 |
17820 |
卖出 |
| 09:49:09 |
7.76 |
2 |
17822 |
卖出 |
| 09:49:12 |
7.76 |
2 |
17824 |
卖出 |
| 09:49:15 |
7.76 |
2 |
17826 |
卖出 |
| 09:49:18 |
7.76 |
3 |
17829 |
卖出 |
| 09:49:21 |
7.76 |
5 |
17834 |
卖出 |
| 09:49:33 |
7.76 |
151 |
17985 |
卖出 |
| 09:49:36 |
7.76 |
58 |
18043 |
卖出 |
| 09:49:39 |
7.76 |
5 |
18048 |
买入 |
| 09:49:42 |
7.76 |
26 |
18074 |
买入 |
| 09:49:45 |
7.75 |
159 |
18233 |
卖出 |
| 09:49:57 |
7.75 |
2 |
18235 |
买入 |
| 09:50:00 |
7.75 |
54 |
18289 |
买入 |
| 09:50:03 |
7.75 |
41 |
18330 |
买入 |
| 09:50:06 |
7.75 |
131 |
18461 |
买入 |
| 09:50:09 |
7.77 |
24 |
18485 |
买入 |
| 09:50:12 |
7.77 |
1 |
18486 |
买入 |
| 09:50:18 |
7.76 |
1 |
18487 |
卖出 |
| 09:50:27 |
7.77 |
161 |
18648 |
买入 |
| 09:50:30 |
7.77 |
17 |
18665 |
卖出 |
| 09:50:33 |
7.78 |
44 |
18709 |
买入 |
| 09:50:39 |
7.78 |
1 |
18710 |
买入 |
| 09:50:45 |
7.79 |
324 |
19034 |
买入 |
| 09:50:48 |
7.78 |
16 |
19050 |
卖出 |