佛燃能源[002911]2022-02-21交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:09 |
10.69 |
8 |
8 |
集合竞价 |
09:20:27 |
10.77 |
23 |
23 |
集合竞价 |
09:23:45 |
10.73 |
43 |
43 |
集合竞价 |
09:25:00 |
10.73 |
43 |
86 |
买入 |
09:30:00 |
10.73 |
3 |
89 |
买入 |
09:30:03 |
10.71 |
81 |
170 |
卖出 |
09:30:09 |
10.73 |
3 |
173 |
卖出 |
09:30:12 |
10.7 |
190 |
363 |
卖出 |
09:30:15 |
10.73 |
10 |
373 |
买入 |
09:30:18 |
10.69 |
6 |
379 |
卖出 |
09:30:21 |
10.69 |
1 |
380 |
卖出 |
09:30:24 |
10.7 |
1 |
381 |
卖出 |
09:30:27 |
10.7 |
1 |
382 |
卖出 |
09:30:30 |
10.7 |
9 |
391 |
卖出 |
09:30:33 |
10.73 |
3 |
394 |
买入 |
09:30:36 |
10.7 |
1 |
395 |
卖出 |
09:30:39 |
10.7 |
22 |
417 |
卖出 |
09:30:45 |
10.7 |
20 |
437 |
卖出 |
09:30:51 |
10.73 |
2 |
439 |
买入 |
09:31:27 |
10.72 |
2 |
441 |
买入 |
09:31:30 |
10.72 |
12 |
453 |
买入 |
09:31:33 |
10.72 |
16 |
469 |
买入 |
09:31:36 |
10.69 |
0 |
469 |
卖出 |
09:31:45 |
10.72 |
10 |
479 |
买入 |
09:31:48 |
10.72 |
34 |
513 |
买入 |
09:31:51 |
10.72 |
2 |
515 |
买入 |
09:31:54 |
10.73 |
2 |
517 |
买入 |
09:32:00 |
10.69 |
20 |
537 |
卖出 |
09:32:03 |
10.69 |
20 |
557 |
卖出 |
09:32:06 |
10.73 |
3 |
560 |
买入 |
09:32:09 |
10.73 |
2 |
562 |
买入 |
09:32:18 |
10.7 |
1 |
563 |
卖出 |
09:32:21 |
10.68 |
3 |
566 |
卖出 |
09:32:45 |
10.66 |
11 |
577 |
卖出 |
09:32:48 |
10.67 |
3 |
580 |
买入 |
09:32:51 |
10.68 |
45 |
625 |
买入 |
09:32:54 |
10.68 |
4 |
629 |
卖出 |
09:33:03 |
10.68 |
10 |
639 |
卖出 |
09:33:12 |
10.72 |
39 |
678 |
买入 |
09:33:21 |
10.68 |
76 |
754 |
卖出 |
09:33:39 |
10.7 |
38 |
792 |
卖出 |
09:33:42 |
10.73 |
68 |
860 |
买入 |
09:33:45 |
10.73 |
6 |
866 |
买入 |
09:33:48 |
10.73 |
1 |
867 |
买入 |
09:33:57 |
10.7 |
40 |
907 |
卖出 |
09:34:00 |
10.68 |
10 |
917 |
卖出 |
09:34:09 |
10.69 |
8 |
925 |
卖出 |
09:34:15 |
10.69 |
12 |
937 |
卖出 |
09:34:18 |
10.69 |
40 |
977 |
卖出 |
09:34:54 |
10.69 |
10 |
987 |
卖出 |
09:35:09 |
10.69 |
11 |
998 |
卖出 |
09:35:18 |
10.7 |
1 |
999 |
买入 |
09:35:21 |
10.69 |
1 |
1000 |
卖出 |
09:35:24 |
10.7 |
7 |
1007 |
买入 |
09:35:27 |
10.72 |
17 |
1024 |
买入 |
09:35:33 |
10.7 |
2 |
1026 |
卖出 |
09:35:36 |
10.7 |
2 |
1028 |
卖出 |
09:36:09 |
10.72 |
10 |
1038 |
买入 |
09:36:39 |
10.72 |
5 |
1043 |
买入 |
09:36:42 |
10.72 |
1 |
1044 |
买入 |
09:36:54 |
10.72 |
1 |
1045 |
买入 |
09:37:36 |
10.71 |
26 |
1071 |
买入 |
09:37:51 |
10.72 |
2 |
1073 |
买入 |
09:38:00 |
10.7 |
13 |
1086 |
卖出 |
09:38:06 |
10.72 |
18 |
1104 |
买入 |
09:38:09 |
10.72 |
2 |
1106 |
买入 |
09:38:30 |
10.72 |
2 |
1108 |
买入 |
09:38:51 |
10.73 |
17 |
1125 |
买入 |
09:39:03 |
10.73 |
3 |
1128 |
买入 |
09:39:09 |
10.72 |
7 |
1135 |
卖出 |
09:39:12 |
10.72 |
1 |
1136 |
买入 |
09:39:15 |
10.72 |
1 |
1137 |
买入 |
09:39:30 |
10.72 |
2 |
1139 |
买入 |
09:39:42 |
10.72 |
4 |
1143 |
买入 |
09:39:51 |
10.72 |
23 |
1166 |
卖出 |
09:39:54 |
10.72 |
6 |
1172 |
买入 |
09:39:57 |
10.7 |
24 |
1196 |
卖出 |
09:40:06 |
10.72 |
51 |
1247 |
买入 |
09:40:09 |
10.73 |
11 |
1258 |
买入 |
09:40:12 |
10.73 |
3 |
1261 |
买入 |
09:40:30 |
10.73 |
2 |
1263 |
买入 |
09:40:36 |
10.72 |
53 |
1316 |
卖出 |
09:40:39 |
10.73 |
2 |
1318 |
买入 |
09:40:51 |
10.72 |
3 |
1321 |
卖出 |
09:40:54 |
10.73 |
27 |
1348 |
买入 |
09:40:57 |
10.72 |
2 |
1350 |
卖出 |
09:41:06 |
10.73 |
7 |
1357 |
买入 |
09:41:09 |
10.73 |
11 |
1368 |
买入 |
09:41:12 |
10.73 |
101 |
1469 |
买入 |
09:41:15 |
10.73 |
41 |
1510 |
买入 |
09:41:21 |
10.73 |
15 |
1525 |
买入 |
09:41:24 |
10.73 |
1 |
1526 |
买入 |
09:41:27 |
10.73 |
1 |
1527 |
买入 |
09:41:30 |
10.73 |
2 |
1529 |
买入 |
09:41:45 |
10.73 |
9 |
1538 |
买入 |
09:41:48 |
10.72 |
3 |
1541 |
卖出 |
09:41:51 |
10.73 |
28 |
1569 |
买入 |
09:41:54 |
10.72 |
20 |
1589 |
卖出 |
09:42:00 |
10.73 |
79 |
1668 |
买入 |
09:42:09 |
10.75 |
1 |
1669 |
买入 |
09:42:18 |
10.73 |
4 |
1673 |
卖出 |
09:42:30 |
10.74 |
2 |
1675 |
卖出 |
09:43:06 |
10.75 |
10 |
1685 |
买入 |
09:43:09 |
10.75 |
82 |
1767 |
卖出 |
09:43:12 |
10.74 |
6 |
1773 |
卖出 |
09:43:15 |
10.74 |
5 |
1778 |
卖出 |
09:43:18 |
10.74 |
3 |
1781 |
卖出 |
09:43:33 |
10.74 |
3 |
1784 |
卖出 |
09:43:36 |
10.75 |
16 |
1800 |
买入 |
09:43:39 |
10.75 |
4 |
1804 |
买入 |
09:43:54 |
10.75 |
14 |
1818 |
卖出 |
09:43:57 |
10.76 |
24 |
1842 |
买入 |
09:44:00 |
10.75 |
1 |
1843 |
卖出 |
09:44:03 |
10.75 |
5 |
1848 |
卖出 |
09:44:06 |
10.76 |
15 |
1863 |
买入 |
09:44:09 |
10.75 |
2 |
1865 |
卖出 |
09:44:12 |
10.75 |
2 |
1867 |
卖出 |
09:44:15 |
10.75 |
1 |
1868 |
卖出 |
09:44:18 |
10.77 |
12 |
1880 |
买入 |
09:44:48 |
10.77 |
8 |
1888 |
买入 |
09:45:03 |
10.77 |
1 |
1889 |
买入 |
09:45:09 |
10.76 |
2 |
1891 |
买入 |
09:45:12 |
10.76 |
1 |
1892 |
买入 |
09:45:15 |
10.76 |
2 |
1894 |
买入 |
09:45:18 |
10.76 |
4 |
1898 |
卖出 |
09:45:24 |
10.77 |
12 |
1910 |
买入 |
09:45:27 |
10.77 |
1 |
1911 |
买入 |
09:45:30 |
10.76 |
22 |
1933 |
卖出 |
09:45:33 |
10.76 |
2 |
1935 |
卖出 |
09:45:36 |
10.76 |
11 |
1946 |
卖出 |
09:45:42 |
10.76 |
2 |
1948 |
卖出 |
09:45:45 |
10.77 |
9 |
1957 |
买入 |
09:45:51 |
10.76 |
4 |
1961 |
卖出 |
09:45:54 |
10.76 |
4 |
1965 |
卖出 |
09:46:06 |
10.76 |
24 |
1989 |
卖出 |
09:46:09 |
10.75 |
112 |
2101 |
卖出 |
09:46:12 |
10.75 |
26 |
2127 |
卖出 |
09:46:18 |
10.75 |
1 |
2128 |
卖出 |
09:46:27 |
10.76 |
14 |
2142 |
买入 |
09:46:30 |
10.76 |
3 |
2145 |
卖出 |
09:46:33 |
10.76 |
3 |
2148 |
卖出 |
09:46:36 |
10.76 |
15 |
2163 |
卖出 |
09:46:45 |
10.77 |
18 |
2181 |
买入 |
09:46:48 |
10.77 |
27 |
2208 |
买入 |
09:46:51 |
10.77 |
4 |
2212 |
买入 |
09:46:54 |
10.76 |
8 |
2220 |
卖出 |
09:47:03 |
10.76 |
10 |
2230 |
卖出 |
09:47:18 |
10.76 |
1 |
2231 |
卖出 |
09:47:24 |
10.77 |
113 |
2344 |
买入 |
09:47:33 |
10.76 |
34 |
2378 |
卖出 |
09:47:39 |
10.77 |
24 |
2402 |
买入 |
09:47:42 |
10.77 |
3 |
2405 |
卖出 |
09:47:45 |
10.77 |
2 |
2407 |
买入 |
09:47:54 |
10.77 |
41 |
2448 |
买入 |
09:47:57 |
10.77 |
1 |
2449 |
买入 |
09:48:03 |
10.77 |
4 |
2453 |
买入 |
09:48:06 |
10.77 |
25 |
2478 |
买入 |
09:48:09 |
10.77 |
20 |
2498 |
买入 |
09:48:12 |
10.76 |
1 |
2499 |
卖出 |
09:48:15 |
10.77 |
17 |
2516 |
买入 |
09:48:18 |
10.76 |
13 |
2529 |
卖出 |
09:48:24 |
10.77 |
9 |
2538 |
买入 |
09:48:27 |
10.76 |
1 |
2539 |
卖出 |
09:48:39 |
10.77 |
28 |
2567 |
买入 |
09:48:42 |
10.77 |
3 |
2570 |
买入 |
09:48:45 |
10.78 |
4 |
2574 |
买入 |
09:48:48 |
10.78 |
4 |
2578 |
买入 |
09:48:51 |
10.77 |
28 |
2606 |
卖出 |
09:48:57 |
10.77 |
24 |
2630 |
买入 |
09:49:06 |
10.77 |
24 |
2654 |
买入 |
09:49:12 |
10.77 |
3 |
2657 |
买入 |
09:49:15 |
10.77 |
27 |
2684 |
买入 |
09:49:18 |
10.77 |
2 |
2686 |
买入 |
09:49:27 |
10.77 |
31 |
2717 |
买入 |
09:49:36 |
10.77 |
25 |
2742 |
买入 |
09:49:39 |
10.76 |
12 |
2754 |
卖出 |
09:49:42 |
10.77 |
1 |
2755 |
买入 |
09:49:54 |
10.77 |
20 |
2775 |
买入 |
09:50:06 |
10.77 |
1 |
2776 |
买入 |
09:50:09 |
10.77 |
1 |
2777 |
买入 |
09:50:27 |
10.77 |
100 |
2877 |
买入 |
09:50:30 |
10.77 |
9 |
2886 |
买入 |
09:50:33 |
10.77 |
3 |
2889 |
买入 |
09:50:36 |
10.77 |
5 |
2894 |
卖出 |
09:50:42 |
10.77 |
1 |
2895 |
卖出 |
09:50:51 |
10.77 |
4 |
2899 |
卖出 |
09:50:57 |
10.76 |
15 |
2914 |
卖出 |
09:51:15 |
10.75 |
253 |
3167 |
卖出 |
09:51:18 |
10.75 |
3 |
3170 |
卖出 |
09:51:21 |
10.75 |
5 |
3175 |
卖出 |
09:51:30 |
10.75 |
5 |
3180 |
卖出 |
09:52:09 |
10.75 |
5 |
3185 |
卖出 |
09:52:33 |
10.76 |
1 |
3186 |
买入 |
09:52:42 |
10.75 |
5 |
3191 |
卖出 |
09:52:57 |
10.76 |
9 |
3200 |
买入 |
09:53:15 |
10.76 |
15 |
3215 |
卖出 |
09:53:18 |
10.76 |
1 |
3216 |
卖出 |
09:53:21 |
10.76 |
21 |
3237 |
卖出 |
09:53:39 |
10.74 |
28 |
3265 |
卖出 |
09:53:42 |
10.74 |
14 |
3279 |
卖出 |
09:53:48 |
10.74 |
14 |
3293 |
卖出 |
09:54:03 |
10.74 |
3 |
3296 |
卖出 |
09:54:06 |
10.74 |
12 |
3308 |
卖出 |
09:54:09 |
10.71 |
2 |
3310 |
卖出 |
09:54:30 |
10.7 |
91 |
3401 |
卖出 |
09:54:33 |
10.7 |
88 |
3489 |
买入 |
09:54:36 |
10.7 |
1 |
3490 |
买入 |
09:54:42 |
10.7 |
5 |
3495 |
卖出 |
09:55:03 |
10.7 |
4 |
3499 |
卖出 |
09:55:24 |
10.7 |
16 |
3515 |
卖出 |
09:55:42 |
10.71 |
14 |
3529 |
卖出 |
09:55:57 |
10.71 |
6 |
3535 |
卖出 |
09:56:03 |
10.71 |
8 |
3543 |
买入 |
09:56:09 |
10.71 |
8 |
3551 |
买入 |
09:56:48 |
10.72 |
3 |
3554 |
买入 |
09:57:15 |
10.72 |
18 |
3572 |
卖出 |
09:57:18 |
10.72 |
50 |
3622 |
买入 |
09:57:45 |
10.7 |
3 |
3625 |
卖出 |
09:58:09 |
10.71 |
1 |
3626 |
卖出 |
09:58:27 |
10.74 |
54 |
3680 |
买入 |
09:58:57 |
10.75 |
1 |
3681 |
买入 |
09:59:36 |
10.74 |
16 |
3697 |
买入 |
09:59:39 |
10.74 |
2 |
3699 |
买入 |
09:59:54 |
10.74 |
2 |
3701 |
买入 |
10:00:03 |
10.74 |
1 |
3702 |
买入 |
10:00:15 |
10.74 |
37 |
3739 |
买入 |
10:00:27 |
10.73 |
1 |
3740 |
卖出 |
10:00:30 |
10.73 |
1 |
3741 |
买入 |
10:02:06 |
10.73 |
6 |
3747 |
卖出 |
10:02:09 |
10.73 |
1 |
3748 |
卖出 |
10:02:12 |
10.73 |
2 |
3750 |
卖出 |
10:02:15 |
10.72 |
32 |
3782 |
卖出 |
10:02:18 |
10.72 |
1 |
3783 |
买入 |
10:02:21 |
10.72 |
80 |
3863 |
买入 |
10:02:30 |
10.72 |
2 |
3865 |
买入 |
10:02:33 |
10.72 |
21 |
3886 |
买入 |
10:02:48 |
10.72 |
1 |
3887 |
卖出 |
10:03:00 |
10.74 |
2 |
3889 |
买入 |
10:03:24 |
10.74 |
59 |
3948 |
买入 |
10:03:27 |
10.74 |
23 |
3971 |
卖出 |
10:03:30 |
10.74 |
23 |
3994 |
卖出 |
10:03:42 |
10.74 |
1 |
3995 |
卖出 |
10:04:00 |
10.75 |
4 |
3999 |
买入 |
10:04:09 |
10.74 |
13 |
4012 |
卖出 |
10:04:42 |
10.73 |
4 |
4016 |
卖出 |
10:04:57 |
10.75 |
45 |
4061 |
买入 |
10:05:03 |
10.74 |
14 |
4075 |
卖出 |
10:05:09 |
10.73 |
1 |
4076 |
卖出 |
10:05:24 |
10.73 |
1 |
4077 |
卖出 |
10:05:27 |
10.73 |
3 |
4080 |
卖出 |
10:06:03 |
10.73 |
2 |
4082 |
卖出 |
10:06:06 |
10.73 |
43 |
4125 |
卖出 |
10:07:33 |
10.72 |
46 |
4171 |
卖出 |
10:07:39 |
10.71 |
3 |
4174 |
卖出 |
10:08:09 |
10.71 |
6 |
4180 |
卖出 |
10:08:30 |
10.71 |
5 |
4185 |
卖出 |
10:09:03 |
10.72 |
61 |
4246 |
买入 |
10:09:06 |
10.72 |
16 |
4262 |
买入 |
10:09:09 |
10.73 |
9 |
4271 |
买入 |
10:09:12 |
10.71 |
7 |
4278 |
卖出 |
10:09:33 |
10.71 |
2 |
4280 |
卖出 |
10:09:39 |
10.73 |
4 |
4284 |
买入 |
10:10:12 |
10.72 |
1 |
4285 |
卖出 |
10:10:15 |
10.71 |
14 |
4299 |
卖出 |
10:10:18 |
10.71 |
12 |
4311 |
卖出 |
10:10:57 |
10.72 |
5 |
4316 |
买入 |
10:11:03 |
10.71 |
37 |
4353 |
卖出 |
10:11:09 |
10.7 |
3 |
4356 |
卖出 |
10:11:18 |
10.7 |
28 |
4384 |
卖出 |
10:11:54 |
10.7 |
113 |
4497 |
卖出 |
10:12:09 |
10.7 |
63 |
4560 |
卖出 |
10:12:12 |
10.7 |
1 |
4561 |
买入 |
10:12:15 |
10.7 |
5 |
4566 |
买入 |
10:12:18 |
10.7 |
8 |
4574 |
买入 |
10:12:21 |
10.7 |
1 |
4575 |
买入 |
10:12:24 |
10.71 |
3 |
4578 |
买入 |
10:13:15 |
10.71 |
1 |
4579 |
买入 |
10:13:36 |
10.7 |
46 |
4625 |
卖出 |
10:13:45 |
10.7 |
43 |
4668 |
卖出 |
10:14:12 |
10.7 |
10 |
4678 |
卖出 |
10:14:33 |
10.72 |
1 |
4679 |
买入 |
10:15:00 |
10.7 |
26 |
4705 |
卖出 |
10:15:03 |
10.7 |
5 |
4710 |
卖出 |
10:15:09 |
10.71 |
2 |
4712 |
买入 |
10:15:12 |
10.7 |
11 |
4723 |
卖出 |
10:15:27 |
10.7 |
35 |
4758 |
卖出 |
10:15:30 |
10.69 |
20 |
4778 |
卖出 |
10:15:33 |
10.69 |
2 |
4780 |
买入 |
10:15:54 |
10.68 |
1 |
4781 |
卖出 |
10:16:03 |
10.69 |
37 |
4818 |
买入 |
10:16:12 |
10.7 |
2 |
4820 |
买入 |
10:16:15 |
10.7 |
4 |
4824 |
买入 |
10:16:18 |
10.7 |
1 |
4825 |
买入 |
10:16:21 |
10.7 |
2 |
4827 |
买入 |
10:16:24 |
10.7 |
2 |
4829 |
买入 |
10:16:27 |
10.7 |
4 |
4833 |
买入 |
10:16:39 |
10.72 |
10 |
4843 |
买入 |
10:17:30 |
10.72 |
7 |
4850 |
买入 |
10:18:18 |
10.72 |
6 |
4856 |
买入 |
10:18:21 |
10.71 |
3 |
4859 |
卖出 |