福瑞股份[300049]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:03 |
11.68 |
1 |
1 |
集合竞价 |
| 09:23:39 |
11.72 |
12 |
12 |
集合竞价 |
| 09:23:57 |
11.64 |
13 |
13 |
集合竞价 |
| 09:24:33 |
11.69 |
104 |
104 |
集合竞价 |
| 09:24:51 |
11.7 |
166 |
166 |
集合竞价 |
| 09:25:00 |
11.67 |
221 |
221 |
集合竞价 |
| 09:25:03 |
11.67 |
221 |
442 |
买入 |
| 09:30:03 |
11.67 |
195 |
637 |
买入 |
| 09:30:06 |
11.67 |
45 |
682 |
买入 |
| 09:30:09 |
11.66 |
42 |
724 |
卖出 |
| 09:30:12 |
11.67 |
8 |
732 |
买入 |
| 09:30:15 |
11.67 |
87 |
819 |
买入 |
| 09:30:18 |
11.7 |
52 |
871 |
买入 |
| 09:30:21 |
11.71 |
76 |
947 |
买入 |
| 09:30:24 |
11.72 |
48 |
995 |
买入 |
| 09:30:27 |
11.74 |
66 |
1061 |
买入 |
| 09:30:30 |
11.75 |
75 |
1136 |
买入 |
| 09:30:33 |
11.76 |
27 |
1163 |
买入 |
| 09:30:36 |
11.75 |
12 |
1175 |
卖出 |
| 09:30:39 |
11.74 |
21 |
1196 |
卖出 |
| 09:30:42 |
11.76 |
80 |
1276 |
买入 |
| 09:30:45 |
11.76 |
25 |
1301 |
买入 |
| 09:30:48 |
11.77 |
68 |
1369 |
买入 |
| 09:30:51 |
11.77 |
2 |
1371 |
卖出 |
| 09:30:54 |
11.76 |
41 |
1412 |
卖出 |
| 09:30:57 |
11.76 |
3 |
1415 |
买入 |
| 09:31:00 |
11.76 |
8 |
1423 |
买入 |
| 09:31:03 |
11.74 |
79 |
1502 |
卖出 |
| 09:31:06 |
11.74 |
79 |
1581 |
买入 |
| 09:31:09 |
11.75 |
57 |
1638 |
买入 |
| 09:31:12 |
11.74 |
82 |
1720 |
卖出 |
| 09:31:15 |
11.74 |
23 |
1743 |
卖出 |
| 09:31:18 |
11.74 |
19 |
1762 |
买入 |
| 09:31:21 |
11.74 |
13 |
1775 |
买入 |
| 09:31:24 |
11.73 |
18 |
1793 |
卖出 |
| 09:31:27 |
11.74 |
44 |
1837 |
买入 |
| 09:31:33 |
11.73 |
7 |
1844 |
卖出 |
| 09:31:36 |
11.73 |
36 |
1880 |
卖出 |
| 09:31:39 |
11.76 |
218 |
2098 |
买入 |
| 09:31:42 |
11.77 |
32 |
2130 |
买入 |
| 09:31:45 |
11.77 |
14 |
2144 |
买入 |
| 09:31:48 |
11.77 |
24 |
2168 |
买入 |
| 09:31:51 |
11.77 |
5 |
2173 |
买入 |
| 09:31:54 |
11.75 |
8 |
2181 |
卖出 |
| 09:32:06 |
11.75 |
65 |
2246 |
买入 |
| 09:32:09 |
11.74 |
36 |
2282 |
卖出 |
| 09:32:12 |
11.75 |
48 |
2330 |
买入 |
| 09:32:15 |
11.74 |
53 |
2383 |
卖出 |
| 09:32:18 |
11.73 |
22 |
2405 |
卖出 |
| 09:32:21 |
11.73 |
31 |
2436 |
买入 |
| 09:32:24 |
11.75 |
11 |
2447 |
买入 |
| 09:32:27 |
11.75 |
8 |
2455 |
买入 |
| 09:32:30 |
11.75 |
11 |
2466 |
买入 |
| 09:32:33 |
11.74 |
49 |
2515 |
卖出 |
| 09:32:36 |
11.74 |
7 |
2522 |
买入 |
| 09:32:42 |
11.73 |
21 |
2543 |
卖出 |
| 09:32:48 |
11.72 |
5 |
2548 |
卖出 |
| 09:32:51 |
11.72 |
11 |
2559 |
买入 |
| 09:32:54 |
11.72 |
6 |
2565 |
卖出 |
| 09:32:57 |
11.72 |
2 |
2567 |
卖出 |
| 09:33:00 |
11.72 |
1 |
2568 |
卖出 |
| 09:33:03 |
11.74 |
26 |
2594 |
买入 |
| 09:33:09 |
11.71 |
38 |
2632 |
卖出 |
| 09:33:12 |
11.71 |
4 |
2636 |
卖出 |
| 09:33:15 |
11.71 |
1 |
2637 |
卖出 |
| 09:33:18 |
11.7 |
77 |
2714 |
卖出 |
| 09:33:27 |
11.71 |
1 |
2715 |
买入 |
| 09:33:30 |
11.7 |
13 |
2728 |
卖出 |
| 09:33:36 |
11.7 |
15 |
2743 |
卖出 |
| 09:33:39 |
11.71 |
57 |
2800 |
买入 |
| 09:33:42 |
11.71 |
41 |
2841 |
买入 |
| 09:33:45 |
11.71 |
16 |
2857 |
买入 |
| 09:33:48 |
11.72 |
6 |
2863 |
买入 |
| 09:34:00 |
11.72 |
1 |
2864 |
卖出 |
| 09:34:03 |
11.72 |
1 |
2865 |
卖出 |
| 09:34:06 |
11.73 |
27 |
2892 |
买入 |
| 09:34:09 |
11.78 |
619 |
3511 |
买入 |
| 09:34:12 |
11.78 |
30 |
3541 |
买入 |
| 09:34:15 |
11.78 |
31 |
3572 |
买入 |
| 09:34:18 |
11.78 |
23 |
3595 |
买入 |
| 09:34:21 |
11.79 |
19 |
3614 |
买入 |
| 09:34:24 |
11.78 |
100 |
3714 |
卖出 |
| 09:34:27 |
11.79 |
6 |
3720 |
买入 |
| 09:34:30 |
11.79 |
9 |
3729 |
买入 |
| 09:34:36 |
11.77 |
1 |
3730 |
卖出 |
| 09:34:39 |
11.76 |
21 |
3751 |
卖出 |
| 09:34:42 |
11.75 |
8 |
3759 |
卖出 |
| 09:34:45 |
11.74 |
42 |
3801 |
卖出 |
| 09:34:48 |
11.75 |
1 |
3802 |
买入 |
| 09:34:51 |
11.75 |
1 |
3803 |
买入 |
| 09:34:54 |
11.75 |
1 |
3804 |
买入 |
| 09:35:00 |
11.77 |
45 |
3849 |
买入 |
| 09:35:03 |
11.76 |
30 |
3879 |
卖出 |
| 09:35:06 |
11.77 |
5 |
3884 |
买入 |
| 09:35:09 |
11.77 |
13 |
3897 |
买入 |
| 09:35:12 |
11.76 |
8 |
3905 |
卖出 |
| 09:35:15 |
11.77 |
98 |
4003 |
买入 |
| 09:35:18 |
11.77 |
6 |
4009 |
买入 |
| 09:35:21 |
11.75 |
9 |
4018 |
卖出 |
| 09:35:24 |
11.75 |
30 |
4048 |
卖出 |
| 09:35:27 |
11.77 |
1 |
4049 |
买入 |
| 09:35:30 |
11.78 |
84 |
4133 |
买入 |
| 09:35:36 |
11.77 |
8 |
4141 |
卖出 |
| 09:35:39 |
11.75 |
150 |
4291 |
卖出 |
| 09:35:42 |
11.78 |
5 |
4296 |
买入 |
| 09:35:45 |
11.78 |
68 |
4364 |
买入 |
| 09:35:48 |
11.77 |
2 |
4366 |
卖出 |
| 09:35:51 |
11.78 |
13 |
4379 |
买入 |
| 09:35:57 |
11.79 |
6 |
4385 |
买入 |
| 09:36:03 |
11.76 |
35 |
4420 |
卖出 |
| 09:36:06 |
11.77 |
12 |
4432 |
买入 |
| 09:36:09 |
11.79 |
13 |
4445 |
买入 |
| 09:36:18 |
11.77 |
1 |
4446 |
卖出 |
| 09:36:24 |
11.75 |
59 |
4505 |
卖出 |
| 09:36:27 |
11.75 |
6 |
4511 |
卖出 |
| 09:36:36 |
11.78 |
58 |
4569 |
买入 |
| 09:36:39 |
11.78 |
63 |
4632 |
买入 |
| 09:36:42 |
11.79 |
13 |
4645 |
买入 |
| 09:36:45 |
11.78 |
32 |
4677 |
卖出 |
| 09:37:03 |
11.78 |
61 |
4738 |
买入 |
| 09:37:06 |
11.77 |
12 |
4750 |
卖出 |
| 09:37:09 |
11.77 |
1 |
4751 |
卖出 |
| 09:37:12 |
11.79 |
22 |
4773 |
买入 |
| 09:37:15 |
11.79 |
424 |
5197 |
买入 |
| 09:37:18 |
11.78 |
167 |
5364 |
卖出 |
| 09:37:21 |
11.79 |
23 |
5387 |
卖出 |
| 09:37:24 |
11.81 |
42 |
5429 |
买入 |
| 09:37:27 |
11.81 |
54 |
5483 |
买入 |
| 09:37:30 |
11.81 |
12 |
5495 |
买入 |
| 09:37:33 |
11.83 |
131 |
5626 |
买入 |
| 09:37:36 |
11.83 |
25 |
5651 |
买入 |
| 09:37:39 |
11.82 |
5 |
5656 |
卖出 |
| 09:37:42 |
11.82 |
1 |
5657 |
买入 |
| 09:37:45 |
11.82 |
35 |
5692 |
买入 |
| 09:37:48 |
11.81 |
3 |
5695 |
卖出 |
| 09:37:51 |
11.82 |
33 |
5728 |
买入 |
| 09:37:54 |
11.82 |
99 |
5827 |
买入 |
| 09:37:57 |
11.82 |
2 |
5829 |
买入 |
| 09:38:03 |
11.81 |
31 |
5860 |
卖出 |
| 09:38:06 |
11.82 |
7 |
5867 |
买入 |
| 09:38:09 |
11.81 |
242 |
6109 |
卖出 |
| 09:38:12 |
11.81 |
25 |
6134 |
买入 |
| 09:38:15 |
11.81 |
3 |
6137 |
买入 |
| 09:38:18 |
11.81 |
53 |
6190 |
买入 |
| 09:38:21 |
11.81 |
33 |
6223 |
买入 |
| 09:38:24 |
11.8 |
30 |
6253 |
卖出 |
| 09:38:27 |
11.8 |
22 |
6275 |
卖出 |
| 09:38:30 |
11.8 |
59 |
6334 |
卖出 |
| 09:38:33 |
11.79 |
30 |
6364 |
卖出 |
| 09:38:36 |
11.79 |
21 |
6385 |
卖出 |
| 09:38:42 |
11.79 |
16 |
6401 |
买入 |
| 09:38:45 |
11.79 |
41 |
6442 |
买入 |
| 09:39:00 |
11.79 |
10 |
6452 |
卖出 |
| 09:39:06 |
11.79 |
29 |
6481 |
卖出 |
| 09:39:09 |
11.8 |
10 |
6491 |
买入 |
| 09:39:12 |
11.8 |
21 |
6512 |
买入 |
| 09:39:18 |
11.81 |
15 |
6527 |
买入 |
| 09:39:24 |
11.77 |
56 |
6583 |
卖出 |
| 09:39:27 |
11.8 |
1 |
6584 |
买入 |
| 09:39:39 |
11.78 |
4 |
6588 |
卖出 |
| 09:39:42 |
11.78 |
2 |
6590 |
卖出 |
| 09:39:45 |
11.76 |
30 |
6620 |
卖出 |
| 09:39:48 |
11.8 |
32 |
6652 |
买入 |
| 09:39:51 |
11.78 |
5 |
6657 |
卖出 |
| 09:39:54 |
11.78 |
1 |
6658 |
卖出 |
| 09:39:57 |
11.78 |
1 |
6659 |
买入 |
| 09:40:00 |
11.78 |
21 |
6680 |
卖出 |
| 09:40:03 |
11.7 |
304 |
6984 |
卖出 |
| 09:40:06 |
11.78 |
116 |
7100 |
买入 |
| 09:40:09 |
11.8 |
100 |
7200 |
买入 |
| 09:40:12 |
11.8 |
30 |
7230 |
买入 |
| 09:40:15 |
11.81 |
111 |
7341 |
买入 |
| 09:40:18 |
11.81 |
223 |
7564 |
买入 |
| 09:40:21 |
11.82 |
19 |
7583 |
买入 |
| 09:40:24 |
11.82 |
69 |
7652 |
买入 |
| 09:40:27 |
11.81 |
71 |
7723 |
卖出 |
| 09:40:30 |
11.82 |
9 |
7732 |
买入 |
| 09:40:33 |
11.83 |
27 |
7759 |
买入 |
| 09:40:36 |
11.83 |
4 |
7763 |
买入 |
| 09:40:39 |
11.82 |
12 |
7775 |
卖出 |
| 09:40:42 |
11.83 |
111 |
7886 |
买入 |
| 09:40:45 |
11.83 |
34 |
7920 |
卖出 |
| 09:40:48 |
11.84 |
17 |
7937 |
买入 |
| 09:40:51 |
11.84 |
46 |
7983 |
买入 |
| 09:40:54 |
11.84 |
130 |
8113 |
买入 |
| 09:40:57 |
11.84 |
66 |
8179 |
买入 |
| 09:41:00 |
11.85 |
33 |
8212 |
买入 |
| 09:41:03 |
11.84 |
48 |
8260 |
卖出 |
| 09:41:06 |
11.85 |
40 |
8300 |
买入 |
| 09:41:09 |
11.83 |
204 |
8504 |
卖出 |
| 09:41:12 |
11.82 |
139 |
8643 |
卖出 |
| 09:41:15 |
11.82 |
5 |
8648 |
买入 |
| 09:41:18 |
11.82 |
9 |
8657 |
买入 |
| 09:41:21 |
11.82 |
5 |
8662 |
买入 |
| 09:41:24 |
11.83 |
53 |
8715 |
买入 |
| 09:41:27 |
11.83 |
77 |
8792 |
买入 |
| 09:41:30 |
11.83 |
7 |
8799 |
买入 |
| 09:41:33 |
11.83 |
18 |
8817 |
买入 |
| 09:41:36 |
11.83 |
8 |
8825 |
买入 |
| 09:41:39 |
11.83 |
5 |
8830 |
买入 |
| 09:41:42 |
11.83 |
10 |
8840 |
买入 |
| 09:41:45 |
11.81 |
43 |
8883 |
卖出 |
| 09:41:48 |
11.84 |
18 |
8901 |
买入 |
| 09:41:51 |
11.84 |
7 |
8908 |
买入 |
| 09:41:54 |
11.83 |
8 |
8916 |
卖出 |
| 09:41:57 |
11.83 |
25 |
8941 |
买入 |
| 09:42:03 |
11.84 |
139 |
9080 |
买入 |
| 09:42:06 |
11.84 |
38 |
9118 |
买入 |
| 09:42:09 |
11.83 |
17 |
9135 |
卖出 |
| 09:42:12 |
11.83 |
8 |
9143 |
买入 |
| 09:42:15 |
11.81 |
6 |
9149 |
卖出 |
| 09:42:18 |
11.81 |
8 |
9157 |
买入 |
| 09:42:21 |
11.81 |
2 |
9159 |
买入 |
| 09:42:24 |
11.8 |
52 |
9211 |
卖出 |
| 09:42:27 |
11.83 |
7 |
9218 |
买入 |
| 09:42:30 |
11.83 |
7 |
9225 |
买入 |
| 09:42:33 |
11.83 |
7 |
9232 |
买入 |
| 09:42:36 |
11.83 |
9 |
9241 |
买入 |
| 09:42:39 |
11.83 |
8 |
9249 |
买入 |
| 09:42:42 |
11.83 |
7 |
9256 |
买入 |
| 09:42:45 |
11.83 |
81 |
9337 |
买入 |
| 09:42:48 |
11.83 |
12 |
9349 |
买入 |
| 09:42:51 |
11.83 |
8 |
9357 |
买入 |
| 09:42:54 |
11.83 |
10 |
9367 |
买入 |
| 09:42:57 |
11.83 |
5 |
9372 |
买入 |
| 09:43:00 |
11.82 |
10 |
9382 |
卖出 |
| 09:43:03 |
11.82 |
18 |
9400 |
买入 |
| 09:43:06 |
11.82 |
47 |
9447 |
买入 |
| 09:43:09 |
11.83 |
3 |
9450 |
买入 |
| 09:43:12 |
11.83 |
16 |
9466 |
买入 |
| 09:43:15 |
11.83 |
5 |
9471 |
买入 |
| 09:43:18 |
11.81 |
51 |
9522 |
卖出 |
| 09:43:21 |
11.81 |
7 |
9529 |
买入 |
| 09:43:24 |
11.8 |
31 |
9560 |
卖出 |
| 09:43:27 |
11.82 |
5 |
9565 |
买入 |
| 09:43:30 |
11.82 |
7 |
9572 |
买入 |
| 09:43:36 |
11.83 |
20 |
9592 |
买入 |
| 09:43:39 |
11.81 |
8 |
9600 |
卖出 |
| 09:43:42 |
11.81 |
7 |
9607 |
买入 |
| 09:43:45 |
11.81 |
35 |
9642 |
买入 |
| 09:43:48 |
11.82 |
4 |
9646 |
买入 |
| 09:43:51 |
11.82 |
11 |
9657 |
买入 |
| 09:43:54 |
11.8 |
14 |
9671 |
卖出 |
| 09:43:57 |
11.82 |
5 |
9676 |
买入 |
| 09:44:00 |
11.82 |
11 |
9687 |
买入 |
| 09:44:03 |
11.82 |
8 |
9695 |
买入 |
| 09:44:06 |
11.82 |
37 |
9732 |
买入 |
| 09:44:09 |
11.82 |
6 |
9738 |
买入 |
| 09:44:12 |
11.82 |
8 |
9746 |
买入 |
| 09:44:15 |
11.82 |
8 |
9754 |
买入 |
| 09:44:18 |
11.82 |
10 |
9764 |
买入 |
| 09:44:21 |
11.82 |
5 |
9769 |
买入 |
| 09:44:24 |
11.8 |
39 |
9808 |
卖出 |
| 09:44:27 |
11.82 |
5 |
9813 |
买入 |
| 09:44:30 |
11.82 |
10 |
9823 |
买入 |
| 09:44:33 |
11.82 |
7 |
9830 |
买入 |
| 09:44:36 |
11.82 |
8 |
9838 |
买入 |
| 09:44:39 |
11.82 |
15 |
9853 |
买入 |
| 09:44:45 |
11.82 |
47 |
9900 |
卖出 |
| 09:44:48 |
11.83 |
96 |
9996 |
买入 |
| 09:44:51 |
11.83 |
123 |
10119 |
买入 |
| 09:44:54 |
11.83 |
15 |
10134 |
买入 |
| 09:44:57 |
11.83 |
8 |
10142 |
卖出 |
| 09:45:00 |
11.84 |
41 |
10183 |
买入 |
| 09:45:03 |
11.84 |
16 |
10199 |
买入 |
| 09:45:06 |
11.85 |
126 |
10325 |
买入 |
| 09:45:09 |
11.85 |
12 |
10337 |
买入 |
| 09:45:12 |
11.85 |
41 |
10378 |
买入 |
| 09:45:15 |
11.85 |
35 |
10413 |
买入 |
| 09:45:18 |
11.85 |
2 |
10415 |
买入 |
| 09:45:21 |
11.85 |
2 |
10417 |
买入 |
| 09:45:24 |
11.85 |
9 |
10426 |
买入 |
| 09:45:27 |
11.85 |
59 |
10485 |
买入 |
| 09:45:30 |
11.84 |
10 |
10495 |
卖出 |
| 09:45:36 |
11.84 |
10 |
10505 |
卖出 |
| 09:45:39 |
11.84 |
7 |
10512 |
卖出 |
| 09:45:42 |
11.84 |
20 |
10532 |
卖出 |
| 09:45:45 |
11.84 |
61 |
10593 |
卖出 |
| 09:45:48 |
11.84 |
11 |
10604 |
卖出 |
| 09:45:51 |
11.85 |
13 |
10617 |
买入 |
| 09:45:54 |
11.84 |
4 |
10621 |
卖出 |
| 09:45:57 |
11.85 |
40 |
10661 |
买入 |
| 09:46:00 |
11.85 |
8 |
10669 |
卖出 |
| 09:46:03 |
11.85 |
58 |
10727 |
卖出 |
| 09:46:06 |
11.83 |
32 |
10759 |
卖出 |
| 09:46:12 |
11.84 |
10 |
10769 |
买入 |
| 09:46:18 |
11.83 |
1 |
10770 |
卖出 |
| 09:46:21 |
11.83 |
1 |
10771 |
卖出 |
| 09:46:24 |
11.83 |
84 |
10855 |
卖出 |
| 09:46:27 |
11.83 |
51 |
10906 |
卖出 |
| 09:46:39 |
11.83 |
7 |
10913 |
买入 |
| 09:46:45 |
11.82 |
29 |
10942 |
卖出 |
| 09:46:48 |
11.82 |
72 |
11014 |
卖出 |
| 09:46:51 |
11.82 |
1 |
11015 |
买入 |
| 09:46:54 |
11.82 |
20 |
11035 |
买入 |
| 09:47:06 |
11.81 |
30 |
11065 |
卖出 |
| 09:47:09 |
11.8 |
30 |
11095 |
卖出 |
| 09:47:12 |
11.81 |
6 |
11101 |
买入 |
| 09:47:15 |
11.8 |
33 |
11134 |
卖出 |
| 09:47:18 |
11.8 |
51 |
11185 |
卖出 |