福能股份[600483]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.23 |
3 |
3 |
集合竞价 |
| 09:15:07 |
13.33 |
30 |
30 |
集合竞价 |
| 09:22:25 |
13.31 |
78 |
78 |
集合竞价 |
| 09:23:04 |
13.33 |
93 |
93 |
集合竞价 |
| 09:23:19 |
13.31 |
111 |
111 |
集合竞价 |
| 09:24:22 |
13.3 |
190 |
190 |
集合竞价 |
| 09:24:28 |
13.29 |
190 |
190 |
集合竞价 |
| 09:24:55 |
13.28 |
201 |
201 |
集合竞价 |
| 09:25:04 |
13.24 |
226 |
427 |
卖出 |
| 09:30:02 |
13.25 |
67 |
494 |
买入 |
| 09:30:05 |
13.24 |
36 |
530 |
卖出 |
| 09:30:08 |
13.24 |
126 |
656 |
卖出 |
| 09:30:11 |
13.27 |
27 |
683 |
买入 |
| 09:30:14 |
13.24 |
31 |
714 |
卖出 |
| 09:30:17 |
13.24 |
4 |
718 |
卖出 |
| 09:30:20 |
13.22 |
25 |
743 |
卖出 |
| 09:30:23 |
13.22 |
5 |
748 |
卖出 |
| 09:30:26 |
13.22 |
5 |
753 |
买入 |
| 09:30:29 |
13.22 |
1 |
754 |
买入 |
| 09:30:35 |
13.2 |
71 |
825 |
卖出 |
| 09:30:38 |
13.21 |
10 |
835 |
买入 |
| 09:30:41 |
13.2 |
71 |
906 |
卖出 |
| 09:30:47 |
13.21 |
14 |
920 |
买入 |
| 09:30:50 |
13.22 |
43 |
963 |
买入 |
| 09:30:53 |
13.22 |
30 |
993 |
买入 |
| 09:30:56 |
13.22 |
19 |
1012 |
买入 |
| 09:30:59 |
13.22 |
67 |
1079 |
买入 |
| 09:31:02 |
13.22 |
4 |
1083 |
买入 |
| 09:31:05 |
13.22 |
8 |
1091 |
买入 |
| 09:31:08 |
13.22 |
75 |
1166 |
卖出 |
| 09:31:11 |
13.21 |
2 |
1168 |
卖出 |
| 09:31:14 |
13.21 |
16 |
1184 |
卖出 |
| 09:31:17 |
13.22 |
20 |
1204 |
买入 |
| 09:31:20 |
13.21 |
19 |
1223 |
卖出 |
| 09:31:23 |
13.22 |
83 |
1306 |
买入 |
| 09:31:26 |
13.22 |
40 |
1346 |
卖出 |
| 09:31:29 |
13.2 |
90 |
1436 |
卖出 |
| 09:31:32 |
13.2 |
24 |
1460 |
卖出 |
| 09:31:35 |
13.21 |
7 |
1467 |
买入 |
| 09:31:38 |
13.21 |
42 |
1509 |
买入 |
| 09:31:41 |
13.2 |
9 |
1518 |
卖出 |
| 09:31:44 |
13.19 |
3 |
1521 |
卖出 |
| 09:31:47 |
13.19 |
54 |
1575 |
卖出 |
| 09:31:50 |
13.19 |
183 |
1758 |
买入 |
| 09:31:53 |
13.19 |
4 |
1762 |
买入 |
| 09:31:56 |
13.18 |
72 |
1834 |
卖出 |
| 09:31:59 |
13.18 |
6 |
1840 |
买入 |
| 09:32:02 |
13.18 |
3 |
1843 |
买入 |
| 09:32:05 |
13.17 |
92 |
1935 |
卖出 |
| 09:32:08 |
13.17 |
46 |
1981 |
卖出 |
| 09:32:11 |
13.17 |
67 |
2048 |
卖出 |
| 09:32:14 |
13.17 |
7 |
2055 |
买入 |
| 09:32:17 |
13.17 |
22 |
2077 |
买入 |
| 09:32:20 |
13.16 |
22 |
2099 |
卖出 |
| 09:32:23 |
13.16 |
5 |
2104 |
卖出 |
| 09:32:26 |
13.17 |
7 |
2111 |
买入 |
| 09:32:29 |
13.17 |
44 |
2155 |
买入 |
| 09:32:32 |
13.16 |
4 |
2159 |
卖出 |
| 09:32:35 |
13.16 |
32 |
2191 |
卖出 |
| 09:32:38 |
13.16 |
22 |
2213 |
卖出 |
| 09:32:41 |
13.16 |
1 |
2214 |
买入 |
| 09:32:53 |
13.17 |
165 |
2379 |
买入 |
| 09:32:56 |
13.17 |
8 |
2387 |
卖出 |
| 09:32:59 |
13.15 |
152 |
2539 |
卖出 |
| 09:33:02 |
13.18 |
116 |
2655 |
买入 |
| 09:33:05 |
13.18 |
12 |
2667 |
卖出 |
| 09:33:08 |
13.18 |
51 |
2718 |
卖出 |
| 09:33:11 |
13.18 |
12 |
2730 |
卖出 |
| 09:33:14 |
13.19 |
30 |
2760 |
买入 |
| 09:33:17 |
13.22 |
59 |
2819 |
买入 |
| 09:33:20 |
13.23 |
18 |
2837 |
买入 |
| 09:33:23 |
13.27 |
141 |
2978 |
买入 |
| 09:33:26 |
13.28 |
252 |
3230 |
买入 |
| 09:33:29 |
13.29 |
113 |
3343 |
买入 |
| 09:33:32 |
13.31 |
157 |
3500 |
买入 |
| 09:33:35 |
13.32 |
22 |
3522 |
买入 |
| 09:33:38 |
13.3 |
62 |
3584 |
卖出 |
| 09:33:41 |
13.32 |
145 |
3729 |
买入 |
| 09:33:44 |
13.3 |
75 |
3804 |
卖出 |
| 09:33:47 |
13.31 |
14 |
3818 |
买入 |
| 09:33:50 |
13.3 |
7 |
3825 |
卖出 |
| 09:33:53 |
13.32 |
19 |
3844 |
买入 |
| 09:33:56 |
13.32 |
17 |
3861 |
卖出 |
| 09:34:02 |
13.3 |
66 |
3927 |
卖出 |
| 09:34:05 |
13.27 |
8 |
3935 |
卖出 |
| 09:34:08 |
13.3 |
112 |
4047 |
买入 |
| 09:34:11 |
13.24 |
4 |
4051 |
卖出 |
| 09:34:17 |
13.26 |
1 |
4052 |
买入 |
| 09:34:20 |
13.27 |
8 |
4060 |
买入 |
| 09:34:26 |
13.24 |
11 |
4071 |
卖出 |
| 09:34:29 |
13.27 |
6 |
4077 |
买入 |
| 09:34:35 |
13.27 |
2 |
4079 |
买入 |
| 09:34:38 |
13.24 |
10 |
4089 |
卖出 |
| 09:34:41 |
13.27 |
3 |
4092 |
买入 |
| 09:34:44 |
13.25 |
4 |
4096 |
卖出 |
| 09:34:47 |
13.25 |
6 |
4102 |
买入 |
| 09:34:50 |
13.24 |
54 |
4156 |
卖出 |
| 09:34:53 |
13.24 |
1 |
4157 |
买入 |
| 09:34:56 |
13.24 |
66 |
4223 |
买入 |
| 09:34:59 |
13.24 |
15 |
4238 |
买入 |
| 09:35:02 |
13.25 |
21 |
4259 |
买入 |
| 09:35:05 |
13.24 |
8 |
4267 |
卖出 |
| 09:35:08 |
13.24 |
12 |
4279 |
卖出 |
| 09:35:11 |
13.23 |
19 |
4298 |
卖出 |
| 09:35:14 |
13.24 |
76 |
4374 |
买入 |
| 09:35:20 |
13.23 |
1 |
4375 |
买入 |
| 09:35:23 |
13.21 |
21 |
4396 |
卖出 |
| 09:35:26 |
13.21 |
31 |
4427 |
买入 |
| 09:35:29 |
13.21 |
5 |
4432 |
买入 |
| 09:35:38 |
13.2 |
79 |
4511 |
卖出 |
| 09:35:41 |
13.2 |
9 |
4520 |
卖出 |
| 09:35:44 |
13.2 |
2 |
4522 |
卖出 |
| 09:35:47 |
13.2 |
16 |
4538 |
卖出 |
| 09:35:50 |
13.2 |
2 |
4540 |
卖出 |
| 09:35:59 |
13.21 |
10 |
4550 |
买入 |
| 09:36:02 |
13.2 |
1 |
4551 |
卖出 |
| 09:36:05 |
13.22 |
12 |
4563 |
买入 |
| 09:36:08 |
13.22 |
12 |
4575 |
买入 |
| 09:36:11 |
13.23 |
76 |
4651 |
买入 |
| 09:36:14 |
13.23 |
4 |
4655 |
买入 |
| 09:36:17 |
13.22 |
23 |
4678 |
卖出 |
| 09:36:20 |
13.21 |
1 |
4679 |
卖出 |
| 09:36:23 |
13.22 |
5 |
4684 |
买入 |
| 09:36:29 |
13.22 |
1 |
4685 |
买入 |
| 09:36:32 |
13.22 |
28 |
4713 |
买入 |
| 09:36:35 |
13.22 |
33 |
4746 |
卖出 |
| 09:36:38 |
13.22 |
7 |
4753 |
卖出 |
| 09:36:41 |
13.22 |
22 |
4775 |
卖出 |
| 09:36:44 |
13.22 |
106 |
4881 |
买入 |
| 09:36:50 |
13.21 |
33 |
4914 |
卖出 |
| 09:36:53 |
13.22 |
1 |
4915 |
买入 |
| 09:36:56 |
13.21 |
17 |
4932 |
卖出 |
| 09:36:59 |
13.21 |
16 |
4948 |
卖出 |
| 09:37:02 |
13.2 |
286 |
5234 |
卖出 |
| 09:37:05 |
13.2 |
152 |
5386 |
卖出 |
| 09:37:08 |
13.19 |
21 |
5407 |
卖出 |
| 09:37:11 |
13.18 |
5 |
5412 |
卖出 |
| 09:37:17 |
13.19 |
15 |
5427 |
买入 |
| 09:37:20 |
13.18 |
6 |
5433 |
卖出 |
| 09:37:23 |
13.19 |
10 |
5443 |
买入 |
| 09:37:26 |
13.2 |
38 |
5481 |
买入 |
| 09:37:29 |
13.2 |
3 |
5484 |
买入 |
| 09:37:32 |
13.2 |
3 |
5487 |
买入 |
| 09:37:35 |
13.2 |
2 |
5489 |
买入 |
| 09:37:38 |
13.19 |
4 |
5493 |
卖出 |
| 09:37:41 |
13.2 |
22 |
5515 |
买入 |
| 09:37:44 |
13.21 |
6 |
5521 |
买入 |
| 09:37:53 |
13.2 |
10 |
5531 |
买入 |
| 09:37:56 |
13.18 |
85 |
5616 |
卖出 |
| 09:38:02 |
13.18 |
7 |
5623 |
买入 |
| 09:38:05 |
13.18 |
11 |
5634 |
买入 |
| 09:38:08 |
13.18 |
18 |
5652 |
卖出 |
| 09:38:11 |
13.18 |
23 |
5675 |
卖出 |
| 09:38:14 |
13.18 |
51 |
5726 |
买入 |
| 09:38:17 |
13.17 |
23 |
5749 |
卖出 |
| 09:38:20 |
13.17 |
17 |
5766 |
卖出 |
| 09:38:23 |
13.16 |
63 |
5829 |
卖出 |
| 09:38:26 |
13.17 |
4 |
5833 |
买入 |
| 09:38:29 |
13.17 |
23 |
5856 |
卖出 |
| 09:38:32 |
13.18 |
2 |
5858 |
买入 |
| 09:38:35 |
13.17 |
9 |
5867 |
卖出 |
| 09:38:38 |
13.17 |
8 |
5875 |
卖出 |
| 09:38:41 |
13.18 |
1 |
5876 |
买入 |
| 09:38:47 |
13.17 |
4 |
5880 |
卖出 |
| 09:38:50 |
13.17 |
13 |
5893 |
买入 |
| 09:38:53 |
13.17 |
10 |
5903 |
买入 |
| 09:38:56 |
13.16 |
3 |
5906 |
卖出 |
| 09:38:59 |
13.17 |
14 |
5920 |
买入 |
| 09:39:05 |
13.17 |
101 |
6021 |
买入 |
| 09:39:08 |
13.17 |
8 |
6029 |
买入 |
| 09:39:11 |
13.16 |
202 |
6231 |
卖出 |
| 09:39:17 |
13.17 |
9 |
6240 |
买入 |
| 09:39:20 |
13.16 |
18 |
6258 |
卖出 |
| 09:39:29 |
13.17 |
4 |
6262 |
卖出 |
| 09:39:32 |
13.16 |
45 |
6307 |
卖出 |
| 09:39:35 |
13.17 |
2 |
6309 |
买入 |
| 09:39:38 |
13.16 |
3 |
6312 |
卖出 |
| 09:39:41 |
13.17 |
4 |
6316 |
买入 |
| 09:39:47 |
13.17 |
4 |
6320 |
买入 |
| 09:39:53 |
13.16 |
6 |
6326 |
卖出 |
| 09:40:05 |
13.17 |
85 |
6411 |
买入 |
| 09:40:08 |
13.17 |
1 |
6412 |
买入 |
| 09:40:11 |
13.16 |
1 |
6413 |
卖出 |
| 09:40:14 |
13.16 |
6 |
6419 |
卖出 |
| 09:40:17 |
13.16 |
16 |
6435 |
卖出 |
| 09:40:20 |
13.16 |
9 |
6444 |
卖出 |
| 09:40:26 |
13.17 |
12 |
6456 |
买入 |
| 09:40:29 |
13.16 |
54 |
6510 |
卖出 |
| 09:40:32 |
13.17 |
7 |
6517 |
买入 |
| 09:40:35 |
13.16 |
24 |
6541 |
卖出 |
| 09:40:38 |
13.17 |
6 |
6547 |
买入 |
| 09:40:41 |
13.16 |
36 |
6583 |
卖出 |
| 09:40:44 |
13.14 |
668 |
7251 |
卖出 |
| 09:40:47 |
13.13 |
149 |
7400 |
卖出 |
| 09:40:50 |
13.12 |
183 |
7583 |
卖出 |
| 09:40:53 |
13.11 |
88 |
7671 |
卖出 |
| 09:40:56 |
13.12 |
108 |
7779 |
买入 |
| 09:40:59 |
13.12 |
4 |
7783 |
买入 |
| 09:41:02 |
13.12 |
1 |
7784 |
买入 |
| 09:41:05 |
13.14 |
29 |
7813 |
买入 |
| 09:41:08 |
13.16 |
163 |
7976 |
买入 |
| 09:41:11 |
13.17 |
312 |
8288 |
买入 |
| 09:41:17 |
13.17 |
2 |
8290 |
买入 |
| 09:41:20 |
13.16 |
1 |
8291 |
卖出 |
| 09:41:23 |
13.16 |
3 |
8294 |
卖出 |
| 09:41:26 |
13.16 |
2 |
8296 |
卖出 |
| 09:41:29 |
13.17 |
30 |
8326 |
买入 |
| 09:41:32 |
13.17 |
18 |
8344 |
卖出 |
| 09:41:35 |
13.17 |
11 |
8355 |
卖出 |
| 09:41:38 |
13.18 |
10 |
8365 |
买入 |
| 09:41:44 |
13.18 |
6 |
8371 |
买入 |
| 09:41:47 |
13.18 |
150 |
8521 |
买入 |
| 09:41:50 |
13.18 |
36 |
8557 |
买入 |
| 09:41:53 |
13.19 |
1 |
8558 |
买入 |
| 09:41:56 |
13.19 |
5 |
8563 |
买入 |
| 09:41:59 |
13.18 |
11 |
8574 |
卖出 |
| 09:42:02 |
13.19 |
15 |
8589 |
买入 |
| 09:42:05 |
13.18 |
62 |
8651 |
卖出 |
| 09:42:08 |
13.16 |
492 |
9143 |
卖出 |
| 09:42:11 |
13.14 |
8 |
9151 |
卖出 |
| 09:42:14 |
13.14 |
69 |
9220 |
卖出 |
| 09:42:17 |
13.16 |
3 |
9223 |
买入 |
| 09:42:20 |
13.16 |
18 |
9241 |
买入 |
| 09:42:23 |
13.16 |
23 |
9264 |
买入 |
| 09:42:26 |
13.15 |
1 |
9265 |
卖出 |
| 09:42:29 |
13.14 |
5 |
9270 |
卖出 |
| 09:42:32 |
13.14 |
13 |
9283 |
买入 |
| 09:42:35 |
13.14 |
5 |
9288 |
买入 |
| 09:42:38 |
13.14 |
25 |
9313 |
买入 |
| 09:42:53 |
13.14 |
32 |
9345 |
卖出 |
| 09:42:59 |
13.14 |
11 |
9356 |
卖出 |
| 09:43:02 |
13.15 |
8 |
9364 |
买入 |
| 09:43:05 |
13.14 |
4 |
9368 |
卖出 |
| 09:43:08 |
13.15 |
14 |
9382 |
买入 |
| 09:43:11 |
13.16 |
1 |
9383 |
买入 |
| 09:43:14 |
13.14 |
29 |
9412 |
卖出 |
| 09:43:20 |
13.16 |
7 |
9419 |
买入 |
| 09:43:23 |
13.15 |
1 |
9420 |
卖出 |
| 09:43:32 |
13.15 |
10 |
9430 |
卖出 |
| 09:43:44 |
13.16 |
1 |
9431 |
买入 |
| 09:43:50 |
13.15 |
10 |
9441 |
卖出 |
| 09:43:53 |
13.16 |
4 |
9445 |
买入 |
| 09:43:56 |
13.15 |
6 |
9451 |
卖出 |
| 09:43:59 |
13.15 |
26 |
9477 |
卖出 |
| 09:44:02 |
13.16 |
1 |
9478 |
买入 |
| 09:44:05 |
13.15 |
26 |
9504 |
卖出 |
| 09:44:08 |
13.16 |
79 |
9583 |
买入 |
| 09:44:14 |
13.15 |
281 |
9864 |
卖出 |
| 09:44:17 |
13.19 |
1 |
9865 |
买入 |
| 09:44:32 |
13.19 |
5 |
9870 |
买入 |
| 09:44:35 |
13.19 |
6 |
9876 |
买入 |
| 09:44:38 |
13.19 |
3 |
9879 |
买入 |
| 09:44:41 |
13.18 |
8 |
9887 |
卖出 |
| 09:44:44 |
13.19 |
5 |
9892 |
买入 |
| 09:44:50 |
13.19 |
1 |
9893 |
买入 |
| 09:44:53 |
13.17 |
91 |
9984 |
卖出 |
| 09:44:56 |
13.17 |
5 |
9989 |
买入 |
| 09:44:59 |
13.17 |
1 |
9990 |
买入 |
| 09:45:02 |
13.17 |
7 |
9997 |
买入 |
| 09:45:05 |
13.17 |
5 |
10002 |
买入 |
| 09:45:08 |
13.18 |
4 |
10006 |
买入 |
| 09:45:11 |
13.18 |
3 |
10009 |
买入 |
| 09:45:17 |
13.18 |
1 |
10010 |
买入 |
| 09:45:20 |
13.18 |
18 |
10028 |
卖出 |
| 09:45:26 |
13.17 |
1 |
10029 |
卖出 |
| 09:45:29 |
13.17 |
23 |
10052 |
卖出 |
| 09:45:32 |
13.17 |
2 |
10054 |
买入 |
| 09:45:35 |
13.16 |
16 |
10070 |
卖出 |
| 09:45:38 |
13.16 |
1 |
10071 |
买入 |
| 09:45:44 |
13.16 |
8 |
10079 |
买入 |
| 09:45:47 |
13.16 |
20 |
10099 |
买入 |
| 09:45:50 |
13.16 |
2 |
10101 |
买入 |
| 09:45:53 |
13.16 |
1 |
10102 |
买入 |
| 09:45:56 |
13.17 |
4 |
10106 |
买入 |
| 09:46:02 |
13.17 |
1 |
10107 |
买入 |
| 09:46:05 |
13.16 |
4 |
10111 |
卖出 |
| 09:46:11 |
13.17 |
2 |
10113 |
买入 |
| 09:46:14 |
13.16 |
16 |
10129 |
卖出 |
| 09:46:26 |
13.16 |
1 |
10130 |
卖出 |
| 09:46:29 |
13.17 |
12 |
10142 |
买入 |
| 09:46:32 |
13.17 |
5 |
10147 |
买入 |
| 09:46:38 |
13.17 |
93 |
10240 |
卖出 |
| 09:46:56 |
13.18 |
3 |
10243 |
买入 |
| 09:46:59 |
13.17 |
102 |
10345 |
卖出 |
| 09:47:02 |
13.17 |
3 |
10348 |
卖出 |
| 09:47:05 |
13.18 |
1 |
10349 |
买入 |
| 09:47:08 |
13.17 |
1 |
10350 |
卖出 |
| 09:47:11 |
13.19 |
16 |
10366 |
买入 |
| 09:47:14 |
13.18 |
1 |
10367 |
卖出 |
| 09:47:17 |
13.18 |
1 |
10368 |
买入 |
| 09:47:20 |
13.19 |
5 |
10373 |
买入 |
| 09:47:23 |
13.18 |
5 |
10378 |
卖出 |
| 09:47:29 |
13.18 |
10 |
10388 |
买入 |
| 09:47:32 |
13.19 |
26 |
10414 |
买入 |
| 09:47:35 |
13.19 |
59 |
10473 |
卖出 |
| 09:47:38 |
13.18 |
2 |
10475 |
卖出 |
| 09:47:41 |
13.19 |
5 |
10480 |
买入 |
| 09:47:44 |
13.19 |
2 |
10482 |
买入 |
| 09:47:47 |
13.19 |
2 |
10484 |
买入 |
| 09:47:50 |
13.19 |
7 |
10491 |
买入 |