孚能科技[688567]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:11 |
31.7 |
15 |
15 |
集合竞价 |
| 09:17:41 |
31.99 |
81 |
81 |
集合竞价 |
| 09:18:08 |
31.7 |
15 |
15 |
集合竞价 |
| 09:21:44 |
31.47 |
25 |
25 |
集合竞价 |
| 09:23:50 |
31.46 |
53 |
53 |
集合竞价 |
| 09:24:26 |
31.45 |
55 |
55 |
集合竞价 |
| 09:24:38 |
31.46 |
58 |
58 |
集合竞价 |
| 09:24:41 |
31.43 |
63 |
63 |
集合竞价 |
| 09:24:47 |
31.4 |
65 |
65 |
集合竞价 |
| 09:25:03 |
31.4 |
98 |
163 |
买入 |
| 09:30:02 |
31.39 |
180 |
343 |
卖出 |
| 09:30:05 |
31.25 |
55 |
398 |
卖出 |
| 09:30:09 |
31.35 |
122 |
520 |
买入 |
| 09:30:12 |
31.35 |
116 |
636 |
卖出 |
| 09:30:15 |
31.35 |
57 |
693 |
买入 |
| 09:30:18 |
31.35 |
4 |
697 |
买入 |
| 09:30:20 |
31.35 |
19 |
716 |
买入 |
| 09:30:23 |
31.35 |
14 |
730 |
买入 |
| 09:30:26 |
31.38 |
2 |
732 |
买入 |
| 09:30:29 |
31.3 |
25 |
757 |
卖出 |
| 09:30:32 |
31.32 |
25 |
782 |
买入 |
| 09:30:35 |
31.25 |
149 |
931 |
卖出 |
| 09:30:38 |
31.31 |
33 |
964 |
买入 |
| 09:30:41 |
31.38 |
12 |
976 |
买入 |
| 09:30:44 |
31.4 |
203 |
1179 |
买入 |
| 09:30:47 |
31.4 |
88 |
1267 |
买入 |
| 09:30:50 |
31.46 |
64 |
1331 |
买入 |
| 09:30:53 |
31.46 |
89 |
1420 |
买入 |
| 09:30:56 |
31.4 |
49 |
1469 |
卖出 |
| 09:30:59 |
31.39 |
38 |
1507 |
卖出 |
| 09:31:02 |
31.4 |
19 |
1526 |
买入 |
| 09:31:05 |
31.42 |
30 |
1556 |
买入 |
| 09:31:08 |
31.46 |
69 |
1625 |
买入 |
| 09:31:11 |
31.51 |
46 |
1671 |
买入 |
| 09:31:14 |
31.39 |
88 |
1759 |
卖出 |
| 09:31:17 |
31.46 |
14 |
1773 |
买入 |
| 09:31:20 |
31.64 |
2 |
1775 |
买入 |
| 09:31:23 |
31.64 |
4 |
1779 |
买入 |
| 09:31:29 |
31.56 |
2 |
1781 |
买入 |
| 09:31:32 |
31.52 |
31 |
1812 |
卖出 |
| 09:31:35 |
31.58 |
138 |
1950 |
买入 |
| 09:31:41 |
31.6 |
32 |
1982 |
买入 |
| 09:31:44 |
31.57 |
6 |
1988 |
卖出 |
| 09:31:50 |
31.56 |
8 |
1996 |
卖出 |
| 09:31:53 |
31.56 |
31 |
2027 |
买入 |
| 09:31:56 |
31.41 |
9 |
2036 |
卖出 |
| 09:32:02 |
31.41 |
63 |
2099 |
卖出 |
| 09:32:05 |
31.62 |
2 |
2101 |
买入 |
| 09:32:08 |
31.61 |
6 |
2107 |
买入 |
| 09:32:14 |
31.6 |
16 |
2123 |
买入 |
| 09:32:17 |
31.62 |
23 |
2146 |
买入 |
| 09:32:20 |
31.67 |
12 |
2158 |
买入 |
| 09:32:26 |
31.64 |
2 |
2160 |
买入 |
| 09:32:29 |
31.6 |
7 |
2167 |
卖出 |
| 09:32:32 |
31.58 |
3 |
2170 |
卖出 |
| 09:32:35 |
31.58 |
116 |
2286 |
买入 |
| 09:32:50 |
31.48 |
4 |
2290 |
买入 |
| 09:32:53 |
31.45 |
4 |
2294 |
卖出 |
| 09:32:56 |
31.45 |
4 |
2298 |
卖出 |
| 09:32:59 |
31.45 |
2 |
2300 |
卖出 |
| 09:33:02 |
31.46 |
14 |
2314 |
买入 |
| 09:33:05 |
31.48 |
304 |
2618 |
买入 |
| 09:33:08 |
31.47 |
27 |
2645 |
卖出 |
| 09:33:11 |
31.46 |
35 |
2680 |
卖出 |
| 09:33:14 |
31.49 |
10 |
2690 |
买入 |
| 09:33:20 |
31.49 |
37 |
2727 |
卖出 |
| 09:33:23 |
31.49 |
12 |
2739 |
卖出 |
| 09:33:26 |
31.66 |
100 |
2839 |
买入 |
| 09:33:29 |
31.6 |
13 |
2852 |
卖出 |
| 09:33:32 |
31.59 |
2 |
2854 |
买入 |
| 09:33:38 |
31.52 |
20 |
2874 |
卖出 |
| 09:33:41 |
31.52 |
7 |
2881 |
卖出 |
| 09:33:44 |
31.5 |
8 |
2889 |
卖出 |
| 09:33:47 |
31.52 |
94 |
2983 |
买入 |
| 09:33:50 |
31.52 |
10 |
2993 |
卖出 |
| 09:33:53 |
31.52 |
3 |
2996 |
买入 |
| 09:33:59 |
31.49 |
28 |
3024 |
卖出 |
| 09:34:02 |
31.5 |
18 |
3042 |
买入 |
| 09:34:05 |
31.44 |
221 |
3263 |
卖出 |
| 09:34:08 |
31.45 |
12 |
3275 |
买入 |
| 09:34:11 |
31.45 |
4 |
3279 |
买入 |
| 09:34:14 |
31.44 |
37 |
3316 |
卖出 |
| 09:34:17 |
31.48 |
203 |
3519 |
买入 |
| 09:34:20 |
31.45 |
16 |
3535 |
卖出 |
| 09:34:23 |
31.4 |
111 |
3646 |
卖出 |
| 09:34:26 |
31.41 |
32 |
3678 |
买入 |
| 09:34:29 |
31.41 |
10 |
3688 |
买入 |
| 09:34:32 |
31.4 |
47 |
3735 |
卖出 |
| 09:34:35 |
31.4 |
10 |
3745 |
买入 |
| 09:34:38 |
31.4 |
12 |
3757 |
买入 |
| 09:34:44 |
31.39 |
43 |
3800 |
卖出 |
| 09:34:47 |
31.38 |
59 |
3859 |
卖出 |
| 09:34:59 |
31.39 |
169 |
4028 |
买入 |
| 09:35:05 |
31.37 |
36 |
4064 |
卖出 |
| 09:35:11 |
31.4 |
80 |
4144 |
买入 |
| 09:35:14 |
31.5 |
130 |
4274 |
买入 |
| 09:35:20 |
31.48 |
6 |
4280 |
卖出 |
| 09:35:26 |
31.45 |
10 |
4290 |
卖出 |
| 09:35:29 |
31.47 |
2 |
4292 |
买入 |
| 09:35:35 |
31.45 |
16 |
4308 |
卖出 |
| 09:35:38 |
31.49 |
100 |
4408 |
买入 |
| 09:35:41 |
31.49 |
2 |
4410 |
买入 |
| 09:35:44 |
31.42 |
31 |
4441 |
卖出 |
| 09:35:50 |
31.49 |
5 |
4446 |
买入 |
| 09:35:56 |
31.42 |
76 |
4522 |
卖出 |
| 09:35:59 |
31.48 |
3 |
4525 |
买入 |
| 09:36:05 |
31.42 |
26 |
4551 |
卖出 |
| 09:36:08 |
31.48 |
31 |
4582 |
买入 |
| 09:36:11 |
31.48 |
6 |
4588 |
买入 |
| 09:36:17 |
31.5 |
60 |
4648 |
买入 |
| 09:36:20 |
31.48 |
48 |
4696 |
卖出 |
| 09:36:23 |
31.46 |
4 |
4700 |
卖出 |
| 09:36:26 |
31.46 |
22 |
4722 |
买入 |
| 09:36:29 |
31.48 |
90 |
4812 |
买入 |
| 09:36:32 |
31.5 |
27 |
4839 |
买入 |
| 09:36:35 |
31.51 |
61 |
4900 |
买入 |
| 09:36:38 |
31.5 |
2 |
4902 |
卖出 |
| 09:36:41 |
31.5 |
31 |
4933 |
买入 |
| 09:36:44 |
31.5 |
44 |
4977 |
买入 |
| 09:36:50 |
31.5 |
10 |
4987 |
买入 |
| 09:36:56 |
31.51 |
29 |
5016 |
买入 |
| 09:36:59 |
31.52 |
59 |
5075 |
买入 |
| 09:37:02 |
31.5 |
126 |
5201 |
卖出 |
| 09:37:05 |
31.5 |
4 |
5205 |
买入 |
| 09:37:08 |
31.41 |
14 |
5219 |
卖出 |
| 09:37:11 |
31.41 |
42 |
5261 |
卖出 |
| 09:37:17 |
31.49 |
29 |
5290 |
买入 |
| 09:37:20 |
31.48 |
81 |
5371 |
卖出 |
| 09:37:26 |
31.48 |
20 |
5391 |
买入 |
| 09:37:29 |
31.48 |
19 |
5410 |
卖出 |
| 09:37:41 |
31.43 |
42 |
5452 |
卖出 |
| 09:37:44 |
31.42 |
10 |
5462 |
卖出 |
| 09:37:47 |
31.43 |
26 |
5488 |
买入 |
| 09:37:50 |
31.43 |
20 |
5508 |
买入 |
| 09:37:59 |
31.43 |
15 |
5523 |
买入 |
| 09:38:02 |
31.43 |
2 |
5525 |
卖出 |
| 09:38:14 |
31.44 |
13 |
5538 |
卖出 |
| 09:38:17 |
31.44 |
9 |
5547 |
买入 |
| 09:38:29 |
31.44 |
3 |
5550 |
买入 |
| 09:38:32 |
31.44 |
10 |
5560 |
买入 |
| 09:38:35 |
31.44 |
20 |
5580 |
买入 |
| 09:38:38 |
31.44 |
3 |
5583 |
买入 |
| 09:38:41 |
31.42 |
30 |
5613 |
卖出 |
| 09:38:44 |
31.41 |
20 |
5633 |
卖出 |
| 09:38:47 |
31.42 |
3 |
5636 |
买入 |
| 09:38:53 |
31.43 |
4 |
5640 |
买入 |
| 09:38:59 |
31.43 |
5 |
5645 |
买入 |
| 09:39:11 |
31.43 |
24 |
5669 |
买入 |
| 09:39:14 |
31.43 |
88 |
5757 |
买入 |
| 09:39:17 |
31.41 |
4 |
5761 |
卖出 |
| 09:39:20 |
31.41 |
10 |
5771 |
卖出 |
| 09:39:26 |
31.43 |
29 |
5800 |
买入 |
| 09:39:29 |
31.43 |
10 |
5810 |
买入 |
| 09:39:32 |
31.43 |
84 |
5894 |
买入 |
| 09:39:35 |
31.44 |
3 |
5897 |
买入 |
| 09:39:38 |
31.44 |
9 |
5906 |
买入 |
| 09:39:41 |
31.44 |
16 |
5922 |
买入 |
| 09:39:44 |
31.44 |
12 |
5934 |
买入 |
| 09:39:47 |
31.44 |
2 |
5936 |
买入 |
| 09:39:50 |
31.44 |
3 |
5939 |
买入 |
| 09:40:02 |
31.44 |
4 |
5943 |
卖出 |
| 09:40:08 |
31.49 |
11 |
5954 |
卖出 |
| 09:40:11 |
31.51 |
2 |
5956 |
买入 |
| 09:40:14 |
31.51 |
20 |
5976 |
买入 |
| 09:40:23 |
31.47 |
24 |
6000 |
卖出 |
| 09:40:26 |
31.44 |
2 |
6002 |
卖出 |
| 09:40:32 |
31.5 |
2 |
6004 |
买入 |
| 09:40:38 |
31.45 |
2 |
6006 |
卖出 |
| 09:40:41 |
31.5 |
5 |
6011 |
买入 |
| 09:40:56 |
31.46 |
4 |
6015 |
卖出 |
| 09:40:59 |
31.46 |
50 |
6065 |
卖出 |
| 09:41:06 |
31.49 |
40 |
6105 |
买入 |
| 09:41:09 |
31.49 |
102 |
6207 |
买入 |
| 09:41:11 |
31.41 |
6 |
6213 |
卖出 |
| 09:41:17 |
31.4 |
152 |
6365 |
卖出 |
| 09:41:20 |
31.4 |
14 |
6379 |
卖出 |
| 09:41:23 |
31.39 |
28 |
6407 |
卖出 |
| 09:41:27 |
31.39 |
6 |
6413 |
卖出 |
| 09:41:29 |
31.38 |
49 |
6462 |
卖出 |
| 09:41:33 |
31.38 |
6 |
6468 |
卖出 |
| 09:41:35 |
31.37 |
49 |
6517 |
卖出 |
| 09:41:38 |
31.36 |
9 |
6526 |
卖出 |
| 09:41:41 |
31.36 |
1 |
6527 |
卖出 |
| 09:41:44 |
31.3 |
147 |
6674 |
卖出 |
| 09:41:53 |
31.31 |
0 |
6674 |
卖出 |
| 09:41:59 |
31.33 |
10 |
6684 |
买入 |
| 09:42:03 |
31.31 |
10 |
6694 |
卖出 |
| 09:42:06 |
31.31 |
310 |
7004 |
卖出 |
| 09:42:08 |
31.29 |
14 |
7018 |
卖出 |
| 09:42:14 |
31.25 |
63 |
7081 |
卖出 |
| 09:42:20 |
31.25 |
221 |
7302 |
卖出 |
| 09:42:23 |
31.27 |
3 |
7305 |
卖出 |
| 09:42:27 |
31.27 |
1 |
7306 |
卖出 |
| 09:42:30 |
31.27 |
43 |
7349 |
买入 |
| 09:42:33 |
31.27 |
74 |
7423 |
买入 |
| 09:42:36 |
31.36 |
2 |
7425 |
买入 |
| 09:42:51 |
31.28 |
8 |
7433 |
卖出 |
| 09:42:54 |
31.3 |
17 |
7450 |
卖出 |
| 09:42:57 |
31.28 |
31 |
7481 |
卖出 |
| 09:42:59 |
31.32 |
3 |
7484 |
买入 |
| 09:43:03 |
31.33 |
5 |
7489 |
买入 |
| 09:43:09 |
31.3 |
6 |
7495 |
卖出 |
| 09:43:12 |
31.3 |
38 |
7533 |
卖出 |
| 09:43:18 |
31.28 |
36 |
7569 |
卖出 |
| 09:43:21 |
31.3 |
5 |
7574 |
买入 |
| 09:43:24 |
31.3 |
5 |
7579 |
买入 |
| 09:43:27 |
31.29 |
20 |
7599 |
卖出 |
| 09:43:30 |
31.3 |
30 |
7629 |
买入 |
| 09:43:36 |
31.29 |
86 |
7715 |
卖出 |
| 09:43:39 |
31.28 |
20 |
7735 |
卖出 |
| 09:43:42 |
31.29 |
2 |
7737 |
买入 |
| 09:43:54 |
31.28 |
10 |
7747 |
卖出 |
| 09:43:57 |
31.28 |
14 |
7761 |
卖出 |
| 09:44:00 |
31.26 |
65 |
7826 |
卖出 |
| 09:44:03 |
31.2 |
198 |
8024 |
卖出 |
| 09:44:05 |
31.18 |
58 |
8082 |
卖出 |
| 09:44:09 |
31.18 |
43 |
8125 |
卖出 |
| 09:44:12 |
31.17 |
9 |
8134 |
卖出 |
| 09:44:15 |
31.17 |
6 |
8140 |
买入 |
| 09:44:18 |
31.17 |
10 |
8150 |
买入 |
| 09:44:21 |
31.18 |
0 |
8150 |
买入 |
| 09:44:24 |
31.19 |
2 |
8152 |
买入 |
| 09:44:33 |
31.19 |
2 |
8154 |
买入 |
| 09:44:36 |
31.19 |
1 |
8155 |
买入 |
| 09:44:48 |
31.2 |
27 |
8182 |
买入 |
| 09:44:50 |
31.2 |
207 |
8389 |
买入 |
| 09:44:54 |
31.2 |
19 |
8408 |
买入 |
| 09:44:57 |
31.19 |
200 |
8608 |
卖出 |
| 09:45:00 |
31.26 |
2 |
8610 |
买入 |
| 09:45:03 |
31.26 |
7 |
8617 |
买入 |
| 09:45:09 |
31.26 |
13 |
8630 |
买入 |
| 09:45:18 |
31.26 |
2 |
8632 |
买入 |
| 09:45:21 |
31.22 |
1 |
8633 |
卖出 |
| 09:45:24 |
31.26 |
10 |
8643 |
买入 |
| 09:45:39 |
31.25 |
2 |
8645 |
买入 |
| 09:45:42 |
31.26 |
10 |
8655 |
买入 |
| 09:45:48 |
31.27 |
9 |
8664 |
买入 |
| 09:45:51 |
31.29 |
84 |
8748 |
买入 |
| 09:45:54 |
31.29 |
41 |
8789 |
买入 |
| 09:46:06 |
31.35 |
4 |
8793 |
卖出 |
| 09:46:09 |
31.35 |
7 |
8800 |
买入 |
| 09:46:12 |
31.35 |
18 |
8818 |
买入 |
| 09:46:18 |
31.34 |
2 |
8820 |
买入 |
| 09:46:24 |
31.33 |
6 |
8826 |
卖出 |
| 09:46:33 |
31.33 |
10 |
8836 |
买入 |
| 09:46:36 |
31.27 |
2 |
8838 |
卖出 |
| 09:46:39 |
31.33 |
5 |
8843 |
买入 |
| 09:46:42 |
31.27 |
25 |
8868 |
卖出 |
| 09:46:51 |
31.26 |
91 |
8959 |
卖出 |
| 09:46:54 |
31.26 |
4 |
8963 |
买入 |
| 09:46:57 |
31.26 |
4 |
8967 |
买入 |
| 09:47:03 |
31.29 |
9 |
8976 |
买入 |
| 09:47:06 |
31.29 |
7 |
8983 |
买入 |
| 09:47:09 |
31.33 |
43 |
9026 |
买入 |
| 09:47:12 |
31.29 |
14 |
9040 |
卖出 |
| 09:47:15 |
31.33 |
120 |
9160 |
买入 |
| 09:47:21 |
31.22 |
90 |
9250 |
卖出 |
| 09:47:24 |
31.34 |
68 |
9318 |
买入 |
| 09:47:27 |
31.24 |
7 |
9325 |
卖出 |
| 09:47:30 |
31.34 |
50 |
9375 |
买入 |
| 09:47:45 |
31.26 |
7 |
9382 |
卖出 |
| 09:47:51 |
31.3 |
50 |
9432 |
买入 |
| 09:47:57 |
31.26 |
10 |
9442 |
卖出 |
| 09:48:09 |
31.27 |
13 |
9455 |
卖出 |
| 09:48:12 |
31.26 |
6 |
9461 |
卖出 |
| 09:48:18 |
31.27 |
10 |
9471 |
买入 |
| 09:48:21 |
31.27 |
41 |
9512 |
卖出 |
| 09:48:24 |
31.25 |
13 |
9525 |
卖出 |
| 09:48:27 |
31.25 |
20 |
9545 |
买入 |
| 09:48:30 |
31.32 |
5 |
9550 |
买入 |
| 09:48:42 |
31.23 |
30 |
9580 |
卖出 |
| 09:48:45 |
31.23 |
12 |
9592 |
卖出 |
| 09:48:51 |
31.25 |
25 |
9617 |
卖出 |
| 09:48:54 |
31.25 |
8 |
9625 |
买入 |
| 09:49:00 |
31.25 |
30 |
9655 |
卖出 |
| 09:49:03 |
31.26 |
3 |
9658 |
买入 |
| 09:49:06 |
31.25 |
17 |
9675 |
卖出 |
| 09:49:09 |
31.24 |
16 |
9691 |
卖出 |
| 09:49:12 |
31.24 |
2 |
9693 |
卖出 |
| 09:49:15 |
31.26 |
122 |
9815 |
买入 |
| 09:49:21 |
31.23 |
2 |
9817 |
买入 |
| 09:49:24 |
31.21 |
6 |
9823 |
卖出 |
| 09:49:33 |
31.22 |
197 |
10020 |
卖出 |
| 09:49:36 |
31.23 |
15 |
10035 |
买入 |
| 09:49:39 |
31.23 |
3 |
10038 |
买入 |
| 09:49:42 |
31.23 |
10 |
10048 |
买入 |
| 09:49:45 |
31.23 |
2 |
10050 |
买入 |
| 09:49:57 |
31.26 |
20 |
10070 |
买入 |
| 09:50:15 |
31.3 |
3 |
10073 |
买入 |
| 09:50:18 |
31.25 |
31 |
10104 |
卖出 |
| 09:50:21 |
31.25 |
52 |
10156 |
卖出 |
| 09:50:30 |
31.25 |
17 |
10173 |
卖出 |
| 09:50:36 |
31.25 |
3 |
10176 |
卖出 |
| 09:50:39 |
31.25 |
12 |
10188 |
卖出 |
| 09:50:42 |
31.26 |
4 |
10192 |
卖出 |
| 09:50:48 |
31.28 |
8 |
10200 |
买入 |
| 09:50:51 |
31.28 |
1 |
10201 |
卖出 |
| 09:51:00 |
31.28 |
2 |
10203 |
买入 |
| 09:51:09 |
31.29 |
2 |
10205 |
买入 |
| 09:51:21 |
31.29 |
10 |
10215 |
买入 |