福昕软件[688095]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:42 |
123 |
2 |
2 |
集合竞价 |
| 09:16:00 |
125 |
17 |
17 |
集合竞价 |
| 09:16:18 |
123 |
2 |
2 |
集合竞价 |
| 09:17:09 |
125 |
10 |
10 |
集合竞价 |
| 09:17:18 |
121.42 |
0 |
0 |
集合竞价 |
| 09:17:36 |
126.96 |
47 |
47 |
集合竞价 |
| 09:17:42 |
126.06 |
47 |
47 |
集合竞价 |
| 09:17:54 |
121.42 |
0 |
0 |
集合竞价 |
| 09:20:03 |
123 |
5 |
5 |
集合竞价 |
| 09:23:00 |
122.96 |
5 |
5 |
集合竞价 |
| 09:23:09 |
122.9 |
5 |
5 |
集合竞价 |
| 09:23:33 |
122.8 |
5 |
5 |
集合竞价 |
| 09:24:15 |
122.6 |
5 |
5 |
集合竞价 |
| 09:24:21 |
122.59 |
5 |
5 |
集合竞价 |
| 09:24:45 |
122.42 |
5 |
5 |
集合竞价 |
| 09:24:48 |
122 |
5 |
5 |
集合竞价 |
| 09:24:57 |
121.92 |
5 |
5 |
集合竞价 |
| 09:25:00 |
121.54 |
5 |
5 |
集合竞价 |
| 09:25:05 |
121.54 |
5 |
10 |
买入 |
| 09:30:06 |
121 |
5 |
15 |
卖出 |
| 09:30:12 |
121.51 |
2 |
17 |
买入 |
| 09:30:18 |
121 |
2 |
19 |
卖出 |
| 09:30:42 |
121.01 |
4 |
23 |
卖出 |
| 09:31:00 |
121 |
3 |
26 |
卖出 |
| 09:31:03 |
121.01 |
2 |
28 |
买入 |
| 09:31:09 |
121.48 |
2 |
30 |
买入 |
| 09:31:18 |
121.03 |
2 |
32 |
卖出 |
| 09:31:21 |
121.49 |
4 |
36 |
买入 |
| 09:31:24 |
121.26 |
2 |
38 |
卖出 |
| 09:31:27 |
121.26 |
2 |
40 |
卖出 |
| 09:31:33 |
121.5 |
2 |
42 |
买入 |
| 09:31:36 |
121.54 |
1 |
43 |
买入 |
| 09:32:15 |
121.96 |
2 |
45 |
买入 |
| 09:32:33 |
122.32 |
2 |
47 |
买入 |
| 09:33:03 |
121.96 |
2 |
49 |
卖出 |
| 09:33:06 |
121.96 |
7 |
56 |
卖出 |
| 09:33:27 |
121.96 |
4 |
60 |
买入 |
| 09:33:36 |
121.68 |
2 |
62 |
卖出 |
| 09:34:15 |
121.68 |
7 |
69 |
卖出 |
| 09:34:24 |
121.9 |
8 |
77 |
买入 |
| 09:34:27 |
121.96 |
4 |
81 |
买入 |
| 09:34:36 |
121.96 |
3 |
84 |
卖出 |
| 09:35:00 |
122.28 |
2 |
86 |
买入 |
| 09:35:03 |
121.97 |
6 |
92 |
卖出 |
| 09:35:24 |
122.25 |
14 |
106 |
买入 |
| 09:35:27 |
121.69 |
2 |
108 |
卖出 |
| 09:35:30 |
121.68 |
2 |
110 |
卖出 |
| 09:35:39 |
121.5 |
5 |
115 |
卖出 |
| 09:36:03 |
121.19 |
2 |
117 |
卖出 |
| 09:36:12 |
121.1 |
3 |
120 |
卖出 |
| 09:36:27 |
121.47 |
2 |
122 |
买入 |
| 09:37:12 |
121.44 |
8 |
130 |
买入 |
| 09:37:18 |
121.68 |
26 |
156 |
买入 |
| 09:37:24 |
121.5 |
3 |
159 |
卖出 |
| 09:37:57 |
121.88 |
2 |
161 |
买入 |
| 09:38:18 |
121.44 |
5 |
166 |
卖出 |
| 09:38:27 |
121.12 |
4 |
170 |
卖出 |
| 09:38:30 |
121.11 |
2 |
172 |
卖出 |
| 09:38:33 |
121.11 |
4 |
176 |
卖出 |
| 09:38:36 |
121.31 |
2 |
178 |
买入 |
| 09:38:45 |
121.12 |
13 |
191 |
卖出 |
| 09:38:48 |
121.11 |
2 |
193 |
卖出 |
| 09:39:15 |
121.3 |
2 |
195 |
买入 |
| 09:39:18 |
121.31 |
2 |
197 |
买入 |
| 09:39:27 |
121.36 |
2 |
199 |
买入 |
| 09:39:30 |
121.12 |
4 |
203 |
卖出 |
| 09:39:57 |
121.36 |
2 |
205 |
买入 |
| 09:40:00 |
121.41 |
2 |
207 |
买入 |
| 09:40:03 |
121.14 |
1 |
208 |
卖出 |
| 09:40:09 |
121.5 |
8 |
216 |
买入 |
| 09:40:12 |
121.5 |
1 |
217 |
买入 |
| 09:40:42 |
121.5 |
8 |
225 |
卖出 |
| 09:41:00 |
121.53 |
4 |
229 |
卖出 |
| 09:41:06 |
121.53 |
5 |
234 |
卖出 |
| 09:41:09 |
121.5 |
0 |
234 |
卖出 |
| 09:41:21 |
121.48 |
6 |
240 |
卖出 |
| 09:41:27 |
121.48 |
0 |
240 |
卖出 |
| 09:42:00 |
121.46 |
15 |
255 |
买入 |
| 09:42:03 |
121.14 |
6 |
261 |
卖出 |
| 09:42:24 |
121.45 |
2 |
263 |
买入 |
| 09:43:12 |
121.16 |
2 |
265 |
卖出 |
| 09:43:45 |
121.44 |
4 |
269 |
买入 |
| 09:43:48 |
121.16 |
4 |
273 |
卖出 |
| 09:44:09 |
121.16 |
0 |
273 |
卖出 |
| 09:44:24 |
121.16 |
0 |
273 |
买入 |
| 09:44:48 |
121.44 |
2 |
275 |
买入 |
| 09:45:09 |
121.44 |
2 |
277 |
买入 |
| 09:45:12 |
121.16 |
2 |
279 |
卖出 |
| 09:45:39 |
121.16 |
2 |
281 |
卖出 |
| 09:46:27 |
121.42 |
2 |
283 |
买入 |
| 09:47:03 |
121.42 |
2 |
285 |
买入 |
| 09:47:12 |
121.46 |
15 |
300 |
买入 |
| 09:47:15 |
121.46 |
0 |
300 |
买入 |
| 09:50:42 |
121.51 |
2 |
302 |
卖出 |
| 09:52:03 |
121.51 |
3 |
305 |
卖出 |
| 09:53:12 |
121.51 |
5 |
310 |
卖出 |
| 09:53:15 |
121.5 |
13 |
323 |
卖出 |
| 09:53:21 |
121.5 |
1 |
324 |
卖出 |
| 09:53:31 |
121.5 |
2 |
326 |
卖出 |
| 09:53:37 |
121.5 |
1 |
327 |
卖出 |
| 09:53:45 |
121.5 |
1 |
328 |
卖出 |
| 09:54:09 |
121.5 |
5 |
333 |
买入 |
| 09:54:12 |
121.19 |
6 |
339 |
卖出 |
| 09:55:15 |
121.5 |
3 |
342 |
卖出 |
| 09:57:03 |
121.5 |
3 |
345 |
卖出 |
| 09:57:12 |
121.5 |
8 |
353 |
买入 |
| 09:57:54 |
121.5 |
2 |
355 |
买入 |
| 09:58:24 |
121.2 |
2 |
357 |
卖出 |
| 10:00:07 |
121.2 |
1 |
358 |
卖出 |
| 10:00:13 |
121.16 |
8 |
366 |
卖出 |
| 10:00:15 |
121.15 |
12 |
378 |
卖出 |
| 10:00:18 |
121.05 |
37 |
415 |
卖出 |
| 10:00:22 |
121 |
32 |
447 |
卖出 |
| 10:00:24 |
121 |
27 |
474 |
卖出 |
| 10:00:37 |
120.78 |
2 |
476 |
卖出 |
| 10:00:51 |
120.83 |
20 |
496 |
买入 |
| 10:01:01 |
120.8 |
2 |
498 |
卖出 |
| 10:01:27 |
120.83 |
8 |
506 |
卖出 |
| 10:03:16 |
120.83 |
2 |
508 |
卖出 |
| 10:04:40 |
120.83 |
0 |
508 |
卖出 |
| 10:05:13 |
120.98 |
12 |
520 |
买入 |
| 10:06:25 |
120.98 |
2 |
522 |
卖出 |
| 10:07:01 |
121.28 |
5 |
527 |
买入 |
| 10:07:34 |
120.98 |
0 |
527 |
卖出 |
| 10:07:37 |
120.98 |
4 |
531 |
买入 |
| 10:08:13 |
121.2 |
2 |
533 |
买入 |
| 10:08:16 |
121.2 |
2 |
535 |
买入 |
| 10:09:04 |
121.01 |
2 |
537 |
卖出 |
| 10:09:07 |
121.01 |
0 |
537 |
买入 |
| 10:10:22 |
121.2 |
2 |
539 |
买入 |
| 10:11:07 |
121.42 |
3 |
542 |
买入 |
| 10:17:19 |
121.42 |
2 |
544 |
卖出 |
| 10:17:34 |
121.42 |
2 |
546 |
卖出 |
| 10:17:43 |
121.42 |
0 |
546 |
卖出 |
| 10:17:46 |
121.41 |
3 |
549 |
买入 |
| 10:17:49 |
121.41 |
0 |
549 |
卖出 |
| 10:17:58 |
121.06 |
2 |
551 |
卖出 |
| 10:18:01 |
121.06 |
4 |
555 |
卖出 |
| 10:18:16 |
121.23 |
2 |
557 |
买入 |
| 10:18:46 |
121.41 |
6 |
563 |
买入 |
| 10:19:43 |
121.41 |
0 |
563 |
卖出 |
| 10:19:55 |
121.56 |
2 |
565 |
买入 |
| 10:25:31 |
121.13 |
2 |
567 |
卖出 |
| 10:26:25 |
121.05 |
2 |
569 |
卖出 |
| 10:28:28 |
121.05 |
5 |
574 |
卖出 |
| 10:29:19 |
121.41 |
2 |
576 |
买入 |
| 10:30:22 |
121.04 |
2 |
578 |
卖出 |
| 10:30:25 |
121.04 |
1 |
579 |
卖出 |
| 10:30:31 |
121.03 |
2 |
581 |
卖出 |
| 10:30:40 |
121.02 |
4 |
585 |
卖出 |
| 10:31:04 |
121.02 |
0 |
585 |
卖出 |
| 10:31:16 |
121.01 |
2 |
587 |
卖出 |
| 10:31:19 |
121 |
2 |
589 |
卖出 |
| 10:31:22 |
121 |
2 |
591 |
卖出 |
| 10:31:46 |
121 |
2 |
593 |
卖出 |
| 10:32:10 |
121.02 |
2 |
595 |
买入 |
| 10:32:37 |
121.04 |
5 |
600 |
买入 |
| 10:32:52 |
121 |
6 |
606 |
卖出 |
| 10:32:55 |
121 |
3 |
609 |
卖出 |
| 10:33:49 |
121 |
5 |
614 |
买入 |
| 10:35:31 |
121 |
0 |
614 |
买入 |
| 10:36:01 |
121 |
1 |
615 |
卖出 |
| 10:36:55 |
121 |
2 |
617 |
买入 |
| 10:37:28 |
121 |
0 |
617 |
买入 |
| 10:41:07 |
121.06 |
7 |
624 |
卖出 |
| 10:41:10 |
121.06 |
1 |
625 |
买入 |
| 10:43:55 |
121.01 |
2 |
627 |
卖出 |
| 10:45:19 |
121.01 |
2 |
629 |
卖出 |
| 10:45:52 |
120.96 |
4 |
633 |
卖出 |
| 10:46:07 |
120.89 |
5 |
638 |
卖出 |
| 10:46:22 |
121 |
5 |
643 |
买入 |
| 10:46:34 |
120.88 |
2 |
645 |
卖出 |
| 10:47:31 |
120.99 |
2 |
647 |
买入 |
| 10:48:28 |
121 |
1 |
648 |
买入 |
| 10:49:49 |
121 |
0 |
648 |
卖出 |
| 10:50:25 |
121.24 |
5 |
653 |
买入 |
| 10:51:16 |
121.23 |
2 |
655 |
买入 |
| 10:51:19 |
121.23 |
0 |
655 |
卖出 |
| 10:52:10 |
121.25 |
3 |
658 |
买入 |
| 10:54:04 |
121.25 |
8 |
666 |
买入 |
| 10:54:10 |
121.26 |
2 |
668 |
买入 |
| 10:57:04 |
121.16 |
0 |
668 |
卖出 |
| 10:58:13 |
121.42 |
2 |
670 |
买入 |
| 10:58:16 |
121.42 |
2 |
672 |
买入 |
| 10:58:19 |
121.16 |
4 |
676 |
卖出 |
| 10:59:04 |
121.16 |
0 |
676 |
卖出 |
| 11:01:13 |
121.16 |
9 |
685 |
卖出 |
| 11:06:13 |
121.42 |
2 |
687 |
买入 |
| 11:07:40 |
121.22 |
4 |
691 |
卖出 |
| 11:07:43 |
121.22 |
1 |
692 |
卖出 |
| 11:07:55 |
121.31 |
2 |
694 |
买入 |
| 11:08:01 |
121.16 |
4 |
698 |
卖出 |
| 11:08:04 |
121.31 |
2 |
700 |
买入 |
| 11:09:22 |
121.16 |
2 |
702 |
卖出 |
| 11:09:46 |
121.31 |
2 |
704 |
买入 |
| 11:13:34 |
121.29 |
2 |
706 |
买入 |
| 11:13:55 |
121.31 |
0 |
706 |
买入 |
| 11:14:01 |
121.42 |
4 |
710 |
买入 |
| 11:14:04 |
121.42 |
2 |
712 |
买入 |
| 11:14:10 |
121.42 |
2 |
714 |
买入 |
| 11:15:01 |
121.31 |
1 |
715 |
卖出 |
| 11:15:25 |
121.14 |
9 |
724 |
卖出 |
| 11:15:28 |
121.14 |
4 |
728 |
买入 |
| 11:16:22 |
121.2 |
4 |
732 |
卖出 |
| 11:17:19 |
121.17 |
2 |
734 |
卖出 |
| 11:17:28 |
121.14 |
2 |
736 |
卖出 |
| 11:18:07 |
121.19 |
2 |
738 |
买入 |
| 11:19:37 |
121.14 |
2 |
740 |
卖出 |
| 11:20:46 |
121.01 |
2 |
742 |
卖出 |
| 11:21:07 |
121 |
12 |
754 |
卖出 |
| 11:21:49 |
121.01 |
2 |
756 |
卖出 |
| 11:24:07 |
121 |
2 |
758 |
卖出 |
| 11:25:28 |
120.99 |
0 |
758 |
卖出 |
| 11:25:43 |
120.95 |
9 |
767 |
卖出 |
| 11:26:10 |
120.95 |
2 |
769 |
卖出 |
| 11:26:13 |
120.99 |
10 |
779 |
买入 |
| 11:26:19 |
121.03 |
6 |
785 |
买入 |
| 11:28:52 |
121.18 |
10 |
795 |
买入 |
| 13:00:05 |
121.2 |
5 |
800 |
买入 |
| 13:00:17 |
121.14 |
2 |
802 |
卖出 |
| 13:00:23 |
121.14 |
3 |
805 |
卖出 |
| 13:02:35 |
121.18 |
7 |
812 |
买入 |
| 13:05:17 |
121.4 |
8 |
820 |
买入 |
| 13:05:20 |
121.4 |
2 |
822 |
买入 |
| 13:05:59 |
121.39 |
2 |
824 |
卖出 |
| 13:07:56 |
121.11 |
2 |
826 |
卖出 |
| 13:07:59 |
121.11 |
2 |
828 |
卖出 |
| 13:08:26 |
121.38 |
2 |
830 |
买入 |
| 13:10:05 |
121.25 |
2 |
832 |
卖出 |
| 13:12:08 |
121.16 |
2 |
834 |
卖出 |
| 13:15:41 |
121.21 |
4 |
838 |
买入 |
| 13:15:50 |
121.21 |
5 |
843 |
卖出 |
| 13:16:14 |
121.23 |
2 |
845 |
买入 |
| 13:17:05 |
121.23 |
4 |
849 |
买入 |
| 13:17:32 |
121.22 |
2 |
851 |
买入 |
| 13:18:26 |
121.19 |
3 |
854 |
卖出 |
| 13:18:41 |
121.19 |
2 |
856 |
卖出 |
| 13:18:53 |
121.19 |
5 |
861 |
卖出 |
| 13:18:56 |
121.17 |
2 |
863 |
卖出 |
| 13:19:02 |
121.17 |
1 |
864 |
卖出 |
| 13:19:05 |
121.11 |
2 |
866 |
卖出 |
| 13:20:23 |
121.1 |
7 |
873 |
卖出 |
| 13:20:32 |
121.09 |
2 |
875 |
卖出 |
| 13:21:32 |
121.04 |
2 |
877 |
买入 |
| 13:21:44 |
121.04 |
2 |
879 |
买入 |
| 13:21:47 |
121.04 |
3 |
882 |
买入 |
| 13:21:53 |
121.04 |
4 |
886 |
买入 |
| 13:22:02 |
121.05 |
2 |
888 |
买入 |
| 13:22:05 |
121.05 |
2 |
890 |
买入 |
| 13:22:20 |
121.06 |
2 |
892 |
买入 |
| 13:23:17 |
121.06 |
2 |
894 |
买入 |
| 13:23:47 |
121.04 |
4 |
898 |
卖出 |
| 13:24:44 |
121.06 |
2 |
900 |
买入 |
| 13:24:53 |
121.05 |
2 |
902 |
卖出 |
| 13:24:59 |
121.06 |
2 |
904 |
卖出 |
| 13:25:29 |
121.11 |
3 |
907 |
买入 |
| 13:27:47 |
121.04 |
3 |
910 |
卖出 |
| 13:28:05 |
121.04 |
2 |
912 |
卖出 |
| 13:30:02 |
121.04 |
2 |
914 |
卖出 |
| 13:31:29 |
121.16 |
4 |
918 |
买入 |
| 13:31:41 |
121.16 |
2 |
920 |
买入 |
| 13:31:59 |
121.16 |
2 |
922 |
买入 |
| 13:32:14 |
121.06 |
2 |
924 |
卖出 |
| 13:34:44 |
121.04 |
2 |
926 |
卖出 |
| 13:34:56 |
121.05 |
2 |
928 |
买入 |
| 13:34:59 |
121.04 |
2 |
930 |
卖出 |
| 13:35:08 |
121.05 |
12 |
942 |
买入 |
| 13:35:35 |
121.16 |
27 |
969 |
买入 |
| 13:35:38 |
121.42 |
9 |
978 |
买入 |
| 13:36:02 |
121.42 |
5 |
983 |
买入 |
| 13:37:05 |
121.1 |
2 |
985 |
卖出 |
| 13:40:11 |
121.46 |
2 |
987 |
买入 |
| 13:41:08 |
121.12 |
2 |
989 |
卖出 |
| 13:42:08 |
121.12 |
2 |
991 |
卖出 |
| 13:42:11 |
121.11 |
3 |
994 |
卖出 |
| 13:42:32 |
121.12 |
2 |
996 |
买入 |
| 13:42:35 |
121.12 |
2 |
998 |
买入 |
| 13:42:47 |
121.11 |
2 |
1000 |
买入 |
| 13:43:02 |
121.11 |
2 |
1002 |
买入 |
| 13:43:05 |
121.1 |
1 |
1003 |
买入 |
| 13:43:29 |
121.12 |
2 |
1005 |
买入 |
| 13:43:47 |
121.12 |
4 |
1009 |
买入 |
| 13:44:14 |
121.46 |
30 |
1039 |
买入 |
| 13:44:17 |
121.15 |
3 |
1042 |
卖出 |
| 13:44:23 |
121.15 |
2 |
1044 |
卖出 |
| 13:44:35 |
121.45 |
20 |
1064 |
买入 |
| 13:44:47 |
121.12 |
12 |
1076 |
卖出 |
| 13:46:08 |
121.29 |
4 |
1080 |
买入 |
| 13:46:38 |
122 |
26 |
1106 |
买入 |
| 13:46:47 |
121.36 |
2 |
1108 |
卖出 |
| 13:47:11 |
122 |
40 |
1148 |
买入 |
| 13:47:29 |
122 |
3 |
1151 |
卖出 |
| 13:48:05 |
122.01 |
8 |
1159 |
卖出 |
| 13:48:08 |
122.28 |
16 |
1175 |
买入 |
| 13:48:17 |
122.28 |
2 |
1177 |
买入 |
| 13:48:20 |
122.3 |
2 |
1179 |
买入 |
| 13:48:26 |
122.27 |
2 |
1181 |
卖出 |
| 13:48:41 |
122.27 |
2 |
1183 |
卖出 |
| 13:48:53 |
122.27 |
0 |
1183 |
卖出 |
| 13:49:20 |
122.27 |
15 |
1198 |
买入 |