福斯特[603806]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
109 |
26 |
26 |
集合竞价 |
| 09:15:07 |
108.8 |
32 |
32 |
集合竞价 |
| 09:19:22 |
108.79 |
32 |
32 |
集合竞价 |
| 09:19:37 |
108.78 |
33 |
33 |
集合竞价 |
| 09:19:49 |
108.75 |
33 |
33 |
集合竞价 |
| 09:19:55 |
108.65 |
32 |
32 |
集合竞价 |
| 09:20:01 |
108.3 |
32 |
32 |
集合竞价 |
| 09:20:13 |
108.29 |
34 |
34 |
集合竞价 |
| 09:20:31 |
108.3 |
39 |
39 |
集合竞价 |
| 09:20:34 |
108.29 |
39 |
39 |
集合竞价 |
| 09:20:40 |
108 |
39 |
39 |
集合竞价 |
| 09:20:52 |
107.79 |
39 |
39 |
集合竞价 |
| 09:20:55 |
107.29 |
41 |
41 |
集合竞价 |
| 09:21:07 |
107.2 |
43 |
43 |
集合竞价 |
| 09:21:49 |
107.19 |
46 |
46 |
集合竞价 |
| 09:21:58 |
107 |
46 |
46 |
集合竞价 |
| 09:22:31 |
106.8 |
46 |
46 |
集合竞价 |
| 09:22:52 |
106.79 |
48 |
48 |
集合竞价 |
| 09:22:55 |
106 |
53 |
53 |
集合竞价 |
| 09:24:16 |
105.99 |
95 |
95 |
集合竞价 |
| 09:24:22 |
105.9 |
95 |
95 |
集合竞价 |
| 09:24:34 |
105.89 |
99 |
99 |
集合竞价 |
| 09:24:46 |
105.73 |
99 |
99 |
集合竞价 |
| 09:24:49 |
105.9 |
114 |
114 |
集合竞价 |
| 09:25:04 |
106 |
178 |
292 |
卖出 |
| 09:30:01 |
105.01 |
74 |
366 |
卖出 |
| 09:30:04 |
105.9 |
28 |
394 |
买入 |
| 09:30:07 |
105.81 |
43 |
437 |
卖出 |
| 09:30:10 |
105.18 |
69 |
506 |
卖出 |
| 09:30:13 |
105.51 |
152 |
658 |
买入 |
| 09:30:16 |
105.05 |
21 |
679 |
卖出 |
| 09:30:19 |
105.03 |
23 |
702 |
卖出 |
| 09:30:22 |
105.07 |
9 |
711 |
买入 |
| 09:30:25 |
105.49 |
31 |
742 |
买入 |
| 09:30:28 |
105.17 |
11 |
753 |
卖出 |
| 09:30:31 |
105.48 |
2 |
755 |
买入 |
| 09:30:34 |
105.01 |
80 |
835 |
卖出 |
| 09:30:37 |
105.18 |
91 |
926 |
买入 |
| 09:30:40 |
105.19 |
8 |
934 |
买入 |
| 09:30:43 |
105.01 |
15 |
949 |
卖出 |
| 09:30:46 |
105.19 |
8 |
957 |
买入 |
| 09:30:49 |
105.19 |
23 |
980 |
卖出 |
| 09:30:52 |
105.19 |
12 |
992 |
买入 |
| 09:30:55 |
105.04 |
11 |
1003 |
卖出 |
| 09:30:58 |
105.49 |
7 |
1010 |
买入 |
| 09:31:01 |
105.49 |
11 |
1021 |
买入 |
| 09:31:04 |
105.19 |
68 |
1089 |
卖出 |
| 09:31:07 |
105.08 |
15 |
1104 |
卖出 |
| 09:31:10 |
105.19 |
6 |
1110 |
买入 |
| 09:31:13 |
105.09 |
5 |
1115 |
卖出 |
| 09:31:16 |
105.49 |
11 |
1126 |
买入 |
| 09:31:19 |
105.48 |
14 |
1140 |
卖出 |
| 09:31:22 |
105.25 |
35 |
1175 |
卖出 |
| 09:31:25 |
105.51 |
1 |
1176 |
买入 |
| 09:31:28 |
105.81 |
11 |
1187 |
买入 |
| 09:31:31 |
105.9 |
26 |
1213 |
买入 |
| 09:31:34 |
106 |
149 |
1362 |
买入 |
| 09:31:37 |
106.17 |
102 |
1464 |
买入 |
| 09:31:40 |
106.22 |
11 |
1475 |
买入 |
| 09:31:43 |
106.07 |
44 |
1519 |
卖出 |
| 09:31:46 |
106.12 |
35 |
1554 |
卖出 |
| 09:31:49 |
106 |
39 |
1593 |
卖出 |
| 09:31:52 |
105.82 |
15 |
1608 |
卖出 |
| 09:31:55 |
106 |
8 |
1616 |
买入 |
| 09:31:58 |
106 |
19 |
1635 |
买入 |
| 09:32:01 |
106 |
26 |
1661 |
买入 |
| 09:32:04 |
105.82 |
50 |
1711 |
卖出 |
| 09:32:07 |
105.81 |
58 |
1769 |
卖出 |
| 09:32:10 |
106 |
49 |
1818 |
买入 |
| 09:32:13 |
105.79 |
13 |
1831 |
卖出 |
| 09:32:16 |
106.14 |
33 |
1864 |
买入 |
| 09:32:19 |
106.14 |
17 |
1881 |
卖出 |
| 09:32:22 |
106.14 |
31 |
1912 |
买入 |
| 09:32:25 |
106 |
13 |
1925 |
卖出 |
| 09:32:28 |
106 |
21 |
1946 |
卖出 |
| 09:32:31 |
105.8 |
4 |
1950 |
卖出 |
| 09:32:34 |
105.69 |
11 |
1961 |
卖出 |
| 09:32:37 |
105.79 |
22 |
1983 |
买入 |
| 09:32:40 |
105.79 |
4 |
1987 |
买入 |
| 09:32:43 |
105.6 |
12 |
1999 |
卖出 |
| 09:32:46 |
105.49 |
29 |
2028 |
卖出 |
| 09:32:49 |
105.4 |
2 |
2030 |
卖出 |
| 09:32:52 |
105.5 |
8 |
2038 |
买入 |
| 09:32:55 |
105.5 |
8 |
2046 |
买入 |
| 09:32:58 |
105.5 |
7 |
2053 |
卖出 |
| 09:33:01 |
105.65 |
47 |
2100 |
买入 |
| 09:33:04 |
105.8 |
62 |
2162 |
买入 |
| 09:33:07 |
105.88 |
32 |
2194 |
买入 |
| 09:33:10 |
105.9 |
59 |
2253 |
买入 |
| 09:33:13 |
105.9 |
21 |
2274 |
卖出 |
| 09:33:16 |
105.9 |
24 |
2298 |
买入 |
| 09:33:19 |
105.9 |
12 |
2310 |
卖出 |
| 09:33:22 |
105.98 |
21 |
2331 |
买入 |
| 09:33:25 |
105.89 |
3 |
2334 |
卖出 |
| 09:33:28 |
105.71 |
6 |
2340 |
卖出 |
| 09:33:34 |
105.63 |
41 |
2381 |
卖出 |
| 09:33:37 |
105.63 |
15 |
2396 |
买入 |
| 09:33:40 |
105.6 |
4 |
2400 |
卖出 |
| 09:33:43 |
105.61 |
5 |
2405 |
买入 |
| 09:33:49 |
105.6 |
20 |
2425 |
卖出 |
| 09:33:52 |
105.58 |
3 |
2428 |
卖出 |
| 09:33:55 |
105.6 |
4 |
2432 |
买入 |
| 09:33:58 |
105.53 |
41 |
2473 |
卖出 |
| 09:34:01 |
105.5 |
9 |
2482 |
卖出 |
| 09:34:04 |
105.52 |
16 |
2498 |
卖出 |
| 09:34:07 |
105.35 |
86 |
2584 |
卖出 |
| 09:34:10 |
105.29 |
32 |
2616 |
卖出 |
| 09:34:13 |
105.25 |
15 |
2631 |
卖出 |
| 09:34:16 |
105.19 |
29 |
2660 |
卖出 |
| 09:34:19 |
105.19 |
7 |
2667 |
买入 |
| 09:34:22 |
105.19 |
9 |
2676 |
买入 |
| 09:34:25 |
105.2 |
61 |
2737 |
买入 |
| 09:34:28 |
105.29 |
15 |
2752 |
买入 |
| 09:34:31 |
105.19 |
13 |
2765 |
卖出 |
| 09:34:34 |
105.09 |
47 |
2812 |
卖出 |
| 09:34:37 |
105.06 |
26 |
2838 |
卖出 |
| 09:34:40 |
105.13 |
35 |
2873 |
买入 |
| 09:34:43 |
105.14 |
9 |
2882 |
买入 |
| 09:34:46 |
105.12 |
18 |
2900 |
卖出 |
| 09:34:49 |
105.07 |
14 |
2914 |
卖出 |
| 09:34:52 |
105.19 |
58 |
2972 |
买入 |
| 09:34:55 |
105.16 |
54 |
3026 |
卖出 |
| 09:34:58 |
105.4 |
12 |
3038 |
买入 |
| 09:35:01 |
105.2 |
5 |
3043 |
卖出 |
| 09:35:04 |
105.14 |
32 |
3075 |
卖出 |
| 09:35:07 |
105.14 |
72 |
3147 |
买入 |
| 09:35:10 |
105.52 |
10 |
3157 |
买入 |
| 09:35:13 |
105.63 |
41 |
3198 |
买入 |
| 09:35:16 |
105.66 |
9 |
3207 |
买入 |
| 09:35:19 |
105.9 |
24 |
3231 |
买入 |
| 09:35:22 |
105.9 |
3 |
3234 |
买入 |
| 09:35:25 |
105.77 |
5 |
3239 |
卖出 |
| 09:35:28 |
105.77 |
6 |
3245 |
卖出 |
| 09:35:31 |
105.77 |
3 |
3248 |
卖出 |
| 09:35:34 |
105.66 |
15 |
3263 |
卖出 |
| 09:35:37 |
105.77 |
31 |
3294 |
买入 |
| 09:35:43 |
105.88 |
14 |
3308 |
买入 |
| 09:35:46 |
105.91 |
7 |
3315 |
买入 |
| 09:35:49 |
106 |
67 |
3382 |
买入 |
| 09:35:52 |
106.23 |
37 |
3419 |
买入 |
| 09:35:55 |
105.95 |
5 |
3424 |
卖出 |
| 09:35:58 |
106.3 |
9 |
3433 |
买入 |
| 09:36:01 |
106.3 |
21 |
3454 |
买入 |
| 09:36:04 |
106 |
44 |
3498 |
卖出 |
| 09:36:07 |
106.2 |
6 |
3504 |
买入 |
| 09:36:10 |
106.4 |
17 |
3521 |
买入 |
| 09:36:13 |
106.42 |
6 |
3527 |
买入 |
| 09:36:16 |
106.4 |
2 |
3529 |
买入 |
| 09:36:19 |
106.05 |
7 |
3536 |
卖出 |
| 09:36:25 |
105.96 |
17 |
3553 |
卖出 |
| 09:36:28 |
105.84 |
4 |
3557 |
卖出 |
| 09:36:31 |
105.88 |
3 |
3560 |
买入 |
| 09:36:34 |
105.66 |
18 |
3578 |
卖出 |
| 09:36:37 |
105.63 |
24 |
3602 |
卖出 |
| 09:36:40 |
105.63 |
18 |
3620 |
卖出 |
| 09:36:43 |
105.64 |
8 |
3628 |
买入 |
| 09:36:46 |
105.63 |
3 |
3631 |
卖出 |
| 09:36:49 |
105.63 |
4 |
3635 |
买入 |
| 09:36:52 |
105.64 |
1 |
3636 |
买入 |
| 09:36:55 |
105.66 |
7 |
3643 |
买入 |
| 09:36:58 |
105.51 |
11 |
3654 |
卖出 |
| 09:37:04 |
105.71 |
3 |
3657 |
买入 |
| 09:37:07 |
105.5 |
19 |
3676 |
卖出 |
| 09:37:10 |
106 |
11 |
3687 |
买入 |
| 09:37:13 |
105.99 |
11 |
3698 |
买入 |
| 09:37:16 |
105.83 |
13 |
3711 |
卖出 |
| 09:37:19 |
105.71 |
20 |
3731 |
卖出 |
| 09:37:22 |
105.7 |
8 |
3739 |
卖出 |
| 09:37:25 |
105.82 |
9 |
3748 |
买入 |
| 09:37:28 |
105.86 |
9 |
3757 |
买入 |
| 09:37:31 |
105.63 |
11 |
3768 |
卖出 |
| 09:37:34 |
105.5 |
17 |
3785 |
卖出 |
| 09:37:37 |
105.59 |
19 |
3804 |
买入 |
| 09:37:40 |
105.63 |
16 |
3820 |
买入 |
| 09:37:43 |
105.63 |
5 |
3825 |
买入 |
| 09:37:46 |
105.69 |
6 |
3831 |
买入 |
| 09:37:49 |
105.7 |
14 |
3845 |
买入 |
| 09:37:52 |
105.88 |
3 |
3848 |
买入 |
| 09:37:55 |
105.92 |
2 |
3850 |
买入 |
| 09:37:58 |
105.92 |
2 |
3852 |
买入 |
| 09:38:01 |
105.92 |
2 |
3854 |
买入 |
| 09:38:07 |
105.68 |
20 |
3874 |
卖出 |
| 09:38:10 |
105.77 |
3 |
3877 |
卖出 |
| 09:38:13 |
105.89 |
11 |
3888 |
卖出 |
| 09:38:16 |
105.87 |
19 |
3907 |
卖出 |
| 09:38:19 |
105.78 |
13 |
3920 |
卖出 |
| 09:38:22 |
105.78 |
6 |
3926 |
买入 |
| 09:38:25 |
105.85 |
1 |
3927 |
买入 |
| 09:38:28 |
105.79 |
3 |
3930 |
卖出 |
| 09:38:31 |
105.79 |
1 |
3931 |
卖出 |
| 09:38:34 |
105.85 |
8 |
3939 |
买入 |
| 09:38:37 |
105.79 |
18 |
3957 |
卖出 |
| 09:38:46 |
105.8 |
4 |
3961 |
卖出 |
| 09:38:49 |
105.8 |
2 |
3963 |
卖出 |
| 09:38:55 |
105.81 |
6 |
3969 |
买入 |
| 09:38:58 |
105.8 |
24 |
3993 |
卖出 |
| 09:39:01 |
105.77 |
11 |
4004 |
卖出 |
| 09:39:04 |
105.85 |
70 |
4074 |
买入 |
| 09:39:07 |
105.9 |
10 |
4084 |
买入 |
| 09:39:10 |
105.99 |
5 |
4089 |
买入 |
| 09:39:13 |
106 |
33 |
4122 |
买入 |
| 09:39:16 |
106.39 |
50 |
4172 |
买入 |
| 09:39:19 |
106.4 |
10 |
4182 |
买入 |
| 09:39:22 |
106.4 |
2 |
4184 |
卖出 |
| 09:39:25 |
106.4 |
30 |
4214 |
卖出 |
| 09:39:28 |
106.26 |
4 |
4218 |
卖出 |
| 09:39:31 |
106.4 |
1 |
4219 |
买入 |
| 09:39:34 |
106.28 |
3 |
4222 |
卖出 |
| 09:39:37 |
106.22 |
50 |
4272 |
卖出 |
| 09:39:40 |
106.17 |
21 |
4293 |
卖出 |
| 09:39:46 |
106.02 |
20 |
4313 |
卖出 |
| 09:39:49 |
106.17 |
13 |
4326 |
买入 |
| 09:39:52 |
106.02 |
7 |
4333 |
卖出 |
| 09:39:55 |
106.02 |
10 |
4343 |
卖出 |
| 09:39:58 |
106 |
13 |
4356 |
卖出 |
| 09:40:01 |
106 |
1 |
4357 |
买入 |
| 09:40:04 |
106 |
1 |
4358 |
买入 |
| 09:40:07 |
105.8 |
2 |
4360 |
卖出 |
| 09:40:10 |
105.65 |
6 |
4366 |
卖出 |
| 09:40:13 |
105.63 |
8 |
4374 |
卖出 |
| 09:40:16 |
105.6 |
13 |
4387 |
卖出 |
| 09:40:19 |
105.5 |
18 |
4405 |
卖出 |
| 09:40:22 |
105.52 |
1 |
4406 |
买入 |
| 09:40:25 |
105.5 |
6 |
4412 |
卖出 |
| 09:40:28 |
105.56 |
4 |
4416 |
买入 |
| 09:40:31 |
105.62 |
23 |
4439 |
买入 |
| 09:40:34 |
105.63 |
10 |
4449 |
买入 |
| 09:40:37 |
105.63 |
13 |
4462 |
买入 |
| 09:40:40 |
105.65 |
3 |
4465 |
买入 |
| 09:40:43 |
105.75 |
3 |
4468 |
买入 |
| 09:40:46 |
105.77 |
3 |
4471 |
买入 |
| 09:40:49 |
105.63 |
10 |
4481 |
卖出 |
| 09:40:52 |
105.56 |
7 |
4488 |
卖出 |
| 09:40:55 |
105.54 |
18 |
4506 |
卖出 |
| 09:40:58 |
105.5 |
50 |
4556 |
卖出 |
| 09:41:01 |
105.4 |
48 |
4604 |
卖出 |
| 09:41:04 |
105.42 |
25 |
4629 |
买入 |
| 09:41:07 |
105.42 |
4 |
4633 |
卖出 |
| 09:41:10 |
105.4 |
8 |
4641 |
卖出 |
| 09:41:13 |
105.4 |
2 |
4643 |
卖出 |
| 09:41:16 |
105.38 |
20 |
4663 |
卖出 |
| 09:41:19 |
105.4 |
11 |
4674 |
买入 |
| 09:41:22 |
105.31 |
4 |
4678 |
卖出 |
| 09:41:25 |
105.31 |
4 |
4682 |
卖出 |
| 09:41:28 |
105.3 |
7 |
4689 |
卖出 |
| 09:41:31 |
105.31 |
17 |
4706 |
买入 |
| 09:41:34 |
105.3 |
15 |
4721 |
卖出 |
| 09:41:37 |
105.3 |
1 |
4722 |
买入 |
| 09:41:40 |
105.28 |
4 |
4726 |
卖出 |
| 09:41:43 |
105.27 |
1 |
4727 |
卖出 |
| 09:41:49 |
105.23 |
7 |
4734 |
卖出 |
| 09:41:55 |
105.23 |
5 |
4739 |
买入 |
| 09:41:58 |
105.2 |
21 |
4760 |
卖出 |
| 09:42:01 |
105.2 |
32 |
4792 |
卖出 |
| 09:42:04 |
105.1 |
12 |
4804 |
卖出 |
| 09:42:07 |
105.11 |
2 |
4806 |
卖出 |
| 09:42:10 |
105.11 |
1 |
4807 |
卖出 |
| 09:42:13 |
105.11 |
4 |
4811 |
卖出 |
| 09:42:16 |
105.11 |
10 |
4821 |
买入 |
| 09:42:19 |
105.11 |
9 |
4830 |
买入 |
| 09:42:22 |
105.11 |
6 |
4836 |
买入 |
| 09:42:25 |
105.21 |
24 |
4860 |
买入 |
| 09:42:28 |
105.33 |
61 |
4921 |
买入 |
| 09:42:31 |
105.31 |
2 |
4923 |
卖出 |
| 09:42:34 |
105.28 |
2 |
4925 |
卖出 |
| 09:42:37 |
105.28 |
2 |
4927 |
卖出 |
| 09:42:40 |
105.29 |
3 |
4930 |
买入 |
| 09:42:43 |
105.29 |
2 |
4932 |
买入 |
| 09:42:46 |
105.29 |
6 |
4938 |
买入 |
| 09:42:52 |
105.29 |
12 |
4950 |
买入 |
| 09:42:55 |
105.2 |
3 |
4953 |
卖出 |
| 09:42:58 |
105.21 |
2 |
4955 |
买入 |
| 09:43:04 |
105.28 |
4 |
4959 |
买入 |
| 09:43:10 |
105.28 |
1 |
4960 |
买入 |
| 09:43:16 |
105.28 |
8 |
4968 |
买入 |
| 09:43:19 |
105.27 |
2 |
4970 |
买入 |
| 09:43:22 |
105.19 |
4 |
4974 |
卖出 |
| 09:43:31 |
105.19 |
8 |
4982 |
卖出 |
| 09:43:34 |
105.19 |
5 |
4987 |
买入 |
| 09:43:37 |
105.19 |
1 |
4988 |
买入 |
| 09:43:40 |
105.19 |
2 |
4990 |
买入 |
| 09:43:43 |
105.19 |
1 |
4991 |
买入 |
| 09:43:46 |
105.18 |
7 |
4998 |
卖出 |
| 09:43:49 |
105.19 |
2 |
5000 |
买入 |
| 09:43:52 |
105.13 |
21 |
5021 |
卖出 |
| 09:43:55 |
105.13 |
4 |
5025 |
买入 |
| 09:43:58 |
105.1 |
29 |
5054 |
卖出 |
| 09:44:01 |
105.1 |
4 |
5058 |
卖出 |
| 09:44:04 |
105.03 |
19 |
5077 |
卖出 |
| 09:44:07 |
104.8 |
340 |
5417 |
卖出 |
| 09:44:10 |
104.83 |
2 |
5419 |
买入 |
| 09:44:13 |
104.8 |
64 |
5483 |
卖出 |
| 09:44:16 |
104.81 |
20 |
5503 |
买入 |
| 09:44:19 |
105 |
46 |
5549 |
买入 |
| 09:44:22 |
105 |
16 |
5565 |
买入 |
| 09:44:25 |
105 |
4 |
5569 |
卖出 |
| 09:44:28 |
104.84 |
4 |
5573 |
卖出 |
| 09:44:31 |
104.84 |
20 |
5593 |
卖出 |
| 09:44:34 |
104.86 |
24 |
5617 |
买入 |
| 09:44:37 |
105 |
4 |
5621 |
买入 |