福鞍股份[603315]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:19 |
25.5 |
33 |
33 |
集合竞价 |
| 09:16:28 |
24.8 |
54 |
54 |
集合竞价 |
| 09:16:49 |
25.5 |
33 |
33 |
集合竞价 |
| 09:18:55 |
25 |
0 |
0 |
集合竞价 |
| 09:23:13 |
25 |
1 |
1 |
集合竞价 |
| 09:24:40 |
25.01 |
1 |
1 |
集合竞价 |
| 09:25:03 |
25.1 |
2 |
3 |
买入 |
| 09:30:01 |
25.1 |
9 |
12 |
买入 |
| 09:30:04 |
25 |
44 |
56 |
卖出 |
| 09:30:07 |
24.96 |
3 |
59 |
卖出 |
| 09:30:10 |
25 |
18 |
77 |
买入 |
| 09:30:13 |
24.9 |
36 |
113 |
卖出 |
| 09:30:25 |
24.94 |
1 |
114 |
买入 |
| 09:30:28 |
24.9 |
2 |
116 |
卖出 |
| 09:30:34 |
24.94 |
1 |
117 |
买入 |
| 09:30:37 |
24.94 |
9 |
126 |
卖出 |
| 09:30:40 |
24.9 |
1 |
127 |
卖出 |
| 09:30:46 |
24.9 |
2 |
129 |
卖出 |
| 09:30:49 |
24.94 |
1 |
130 |
买入 |
| 09:30:52 |
24.94 |
3 |
133 |
卖出 |
| 09:30:55 |
24.9 |
28 |
161 |
卖出 |
| 09:30:58 |
24.9 |
23 |
184 |
卖出 |
| 09:31:01 |
24.9 |
10 |
194 |
卖出 |
| 09:31:04 |
24.9 |
24 |
218 |
卖出 |
| 09:31:07 |
24.85 |
7 |
225 |
卖出 |
| 09:31:19 |
24.85 |
22 |
247 |
卖出 |
| 09:31:37 |
24.88 |
2 |
249 |
卖出 |
| 09:31:40 |
24.88 |
1 |
250 |
买入 |
| 09:31:46 |
24.88 |
10 |
260 |
买入 |
| 09:31:49 |
24.86 |
63 |
323 |
卖出 |
| 09:31:52 |
24.85 |
4 |
327 |
卖出 |
| 09:32:04 |
24.86 |
15 |
342 |
买入 |
| 09:32:07 |
24.86 |
20 |
362 |
买入 |
| 09:32:10 |
24.86 |
22 |
384 |
买入 |
| 09:32:16 |
24.85 |
13 |
397 |
卖出 |
| 09:32:19 |
24.85 |
23 |
420 |
卖出 |
| 09:32:22 |
24.85 |
34 |
454 |
卖出 |
| 09:32:25 |
24.85 |
1 |
455 |
卖出 |
| 09:32:31 |
24.85 |
38 |
493 |
卖出 |
| 09:32:37 |
24.81 |
54 |
547 |
卖出 |
| 09:32:52 |
24.81 |
7 |
554 |
卖出 |
| 09:32:55 |
24.81 |
4 |
558 |
卖出 |
| 09:32:58 |
24.81 |
8 |
566 |
买入 |
| 09:33:01 |
24.86 |
24 |
590 |
买入 |
| 09:33:04 |
24.8 |
4 |
594 |
卖出 |
| 09:33:13 |
24.86 |
1 |
595 |
买入 |
| 09:33:34 |
24.92 |
4 |
599 |
买入 |
| 09:33:46 |
24.89 |
1 |
600 |
卖出 |
| 09:33:49 |
25 |
162 |
762 |
买入 |
| 09:33:52 |
24.86 |
20 |
782 |
卖出 |
| 09:34:07 |
24.87 |
1 |
783 |
买入 |
| 09:34:25 |
24.86 |
30 |
813 |
卖出 |
| 09:34:28 |
24.87 |
21 |
834 |
买入 |
| 09:34:31 |
24.87 |
6 |
840 |
卖出 |
| 09:34:34 |
24.87 |
5 |
845 |
买入 |
| 09:34:43 |
24.87 |
24 |
869 |
买入 |
| 09:34:58 |
24.89 |
54 |
923 |
买入 |
| 09:35:49 |
24.89 |
20 |
943 |
买入 |
| 09:36:25 |
24.86 |
1 |
944 |
卖出 |
| 09:36:37 |
24.86 |
2 |
946 |
买入 |
| 09:36:46 |
24.85 |
5 |
951 |
卖出 |
| 09:36:52 |
24.84 |
58 |
1009 |
卖出 |
| 09:36:58 |
24.89 |
220 |
1229 |
买入 |
| 09:37:07 |
24.89 |
5 |
1234 |
买入 |
| 09:37:31 |
24.89 |
60 |
1294 |
买入 |
| 09:37:37 |
24.88 |
3 |
1297 |
卖出 |
| 09:37:40 |
24.88 |
2 |
1299 |
卖出 |
| 09:38:04 |
24.85 |
10 |
1309 |
卖出 |
| 09:38:07 |
24.84 |
1 |
1310 |
卖出 |
| 09:38:19 |
24.88 |
20 |
1330 |
买入 |
| 09:38:49 |
24.85 |
1 |
1331 |
买入 |
| 09:39:01 |
24.86 |
11 |
1342 |
买入 |
| 09:39:13 |
24.85 |
15 |
1357 |
卖出 |
| 09:39:16 |
24.85 |
30 |
1387 |
买入 |
| 09:39:28 |
24.84 |
2 |
1389 |
卖出 |
| 09:39:31 |
24.84 |
1 |
1390 |
卖出 |
| 09:40:01 |
24.85 |
21 |
1411 |
买入 |
| 09:40:13 |
24.85 |
8 |
1419 |
卖出 |
| 09:40:16 |
24.8 |
102 |
1521 |
卖出 |
| 09:40:19 |
24.8 |
30 |
1551 |
卖出 |
| 09:40:22 |
24.8 |
336 |
1887 |
卖出 |
| 09:40:25 |
24.76 |
20 |
1907 |
卖出 |
| 09:40:28 |
24.76 |
21 |
1928 |
卖出 |
| 09:40:31 |
24.74 |
52 |
1980 |
卖出 |
| 09:40:34 |
24.74 |
8 |
1988 |
卖出 |
| 09:40:37 |
24.74 |
11 |
1999 |
卖出 |
| 09:40:43 |
24.74 |
5 |
2004 |
卖出 |
| 09:40:46 |
24.74 |
14 |
2018 |
卖出 |
| 09:40:49 |
24.74 |
21 |
2039 |
卖出 |
| 09:40:52 |
24.7 |
1 |
2040 |
卖出 |
| 09:40:55 |
24.73 |
14 |
2054 |
买入 |
| 09:40:58 |
24.74 |
7 |
2061 |
买入 |
| 09:41:07 |
24.68 |
46 |
2107 |
卖出 |
| 09:41:13 |
24.68 |
4 |
2111 |
卖出 |
| 09:41:16 |
24.68 |
12 |
2123 |
卖出 |
| 09:41:19 |
24.7 |
9 |
2132 |
买入 |
| 09:41:25 |
24.7 |
7 |
2139 |
买入 |
| 09:41:28 |
24.66 |
106 |
2245 |
卖出 |
| 09:41:31 |
24.66 |
4 |
2249 |
卖出 |
| 09:41:34 |
24.65 |
43 |
2292 |
卖出 |
| 09:41:37 |
24.65 |
12 |
2304 |
卖出 |
| 09:41:40 |
24.65 |
2 |
2306 |
买入 |
| 09:41:49 |
24.58 |
106 |
2412 |
卖出 |
| 09:41:52 |
24.56 |
15 |
2427 |
卖出 |
| 09:41:55 |
24.64 |
5 |
2432 |
买入 |
| 09:41:58 |
24.55 |
19 |
2451 |
卖出 |
| 09:42:01 |
24.55 |
3 |
2454 |
卖出 |
| 09:42:04 |
24.55 |
48 |
2502 |
卖出 |
| 09:42:10 |
24.54 |
58 |
2560 |
买入 |
| 09:42:13 |
24.54 |
8 |
2568 |
买入 |
| 09:42:16 |
24.54 |
10 |
2578 |
买入 |
| 09:42:19 |
24.54 |
37 |
2615 |
买入 |
| 09:42:22 |
24.54 |
7 |
2622 |
买入 |
| 09:42:25 |
24.54 |
10 |
2632 |
买入 |
| 09:42:28 |
24.5 |
140 |
2772 |
卖出 |
| 09:42:31 |
24.5 |
52 |
2824 |
卖出 |
| 09:42:34 |
24.5 |
12 |
2836 |
买入 |
| 09:42:40 |
24.5 |
42 |
2878 |
买入 |
| 09:42:43 |
24.5 |
6 |
2884 |
买入 |
| 09:42:46 |
24.45 |
26 |
2910 |
卖出 |
| 09:43:01 |
24.5 |
20 |
2930 |
买入 |
| 09:43:04 |
24.5 |
20 |
2950 |
买入 |
| 09:43:07 |
24.5 |
1 |
2951 |
买入 |
| 09:43:10 |
24.5 |
18 |
2969 |
买入 |
| 09:43:13 |
24.5 |
104 |
3073 |
买入 |
| 09:43:16 |
24.54 |
23 |
3096 |
买入 |
| 09:43:22 |
24.54 |
13 |
3109 |
买入 |
| 09:43:28 |
24.62 |
4 |
3113 |
买入 |
| 09:43:43 |
24.62 |
14 |
3127 |
买入 |
| 09:43:52 |
24.62 |
1 |
3128 |
卖出 |
| 09:44:01 |
24.62 |
11 |
3139 |
卖出 |
| 09:44:04 |
24.62 |
8 |
3147 |
卖出 |
| 09:44:07 |
24.64 |
4 |
3151 |
买入 |
| 09:44:10 |
24.64 |
25 |
3176 |
卖出 |
| 09:44:13 |
24.64 |
10 |
3186 |
卖出 |
| 09:44:16 |
24.62 |
3 |
3189 |
卖出 |
| 09:44:37 |
24.67 |
21 |
3210 |
买入 |
| 09:45:13 |
24.69 |
3 |
3213 |
买入 |
| 09:45:16 |
24.68 |
8 |
3221 |
卖出 |
| 09:45:19 |
24.68 |
1 |
3222 |
卖出 |
| 09:45:22 |
24.71 |
18 |
3240 |
买入 |
| 09:45:25 |
24.71 |
1 |
3241 |
卖出 |
| 09:45:34 |
24.67 |
2 |
3243 |
卖出 |
| 09:45:37 |
24.71 |
6 |
3249 |
买入 |
| 09:45:55 |
24.72 |
2 |
3251 |
买入 |
| 09:46:10 |
24.72 |
3 |
3254 |
买入 |
| 09:46:19 |
24.74 |
20 |
3274 |
卖出 |
| 09:46:34 |
24.74 |
4 |
3278 |
卖出 |
| 09:46:37 |
24.74 |
1 |
3279 |
卖出 |
| 09:46:40 |
24.74 |
1 |
3280 |
卖出 |
| 09:46:46 |
24.76 |
1 |
3281 |
买入 |
| 09:46:52 |
24.76 |
1 |
3282 |
卖出 |
| 09:46:55 |
24.76 |
3 |
3285 |
卖出 |
| 09:47:01 |
24.76 |
25 |
3310 |
卖出 |
| 09:47:19 |
24.74 |
13 |
3323 |
卖出 |
| 09:47:46 |
24.74 |
31 |
3354 |
买入 |
| 09:47:49 |
24.74 |
7 |
3361 |
卖出 |
| 09:47:58 |
24.83 |
20 |
3381 |
买入 |
| 09:48:52 |
24.74 |
2 |
3383 |
卖出 |
| 09:48:55 |
24.74 |
1 |
3384 |
卖出 |
| 09:49:04 |
24.74 |
13 |
3397 |
卖出 |
| 09:49:13 |
24.74 |
1 |
3398 |
卖出 |
| 09:49:19 |
24.74 |
2 |
3400 |
卖出 |
| 09:49:25 |
24.74 |
3 |
3403 |
卖出 |
| 09:49:28 |
24.79 |
23 |
3426 |
买入 |
| 09:50:19 |
24.71 |
30 |
3456 |
卖出 |
| 09:50:35 |
24.71 |
30 |
3486 |
卖出 |
| 09:50:40 |
24.71 |
2 |
3488 |
卖出 |
| 09:50:43 |
24.71 |
1 |
3489 |
卖出 |
| 09:50:49 |
24.71 |
3 |
3492 |
卖出 |
| 09:50:52 |
24.71 |
16 |
3508 |
卖出 |
| 09:51:16 |
24.67 |
14 |
3522 |
卖出 |
| 09:51:19 |
24.66 |
6 |
3528 |
卖出 |
| 09:51:23 |
24.66 |
3 |
3531 |
卖出 |
| 09:51:49 |
24.67 |
7 |
3538 |
买入 |
| 09:52:38 |
24.67 |
21 |
3559 |
买入 |
| 09:52:44 |
24.68 |
10 |
3569 |
买入 |
| 09:52:55 |
24.66 |
13 |
3582 |
卖出 |
| 09:52:59 |
24.66 |
27 |
3609 |
卖出 |
| 09:53:05 |
24.66 |
16 |
3625 |
卖出 |
| 09:53:08 |
24.62 |
159 |
3784 |
卖出 |
| 09:53:10 |
24.6 |
64 |
3848 |
卖出 |
| 09:53:17 |
24.6 |
28 |
3876 |
卖出 |
| 09:53:23 |
24.6 |
14 |
3890 |
卖出 |
| 09:53:34 |
24.61 |
3 |
3893 |
买入 |
| 09:53:40 |
24.61 |
19 |
3912 |
买入 |
| 09:53:44 |
24.61 |
11 |
3923 |
买入 |
| 09:53:50 |
24.62 |
5 |
3928 |
买入 |
| 09:53:53 |
24.61 |
3 |
3931 |
卖出 |
| 09:53:56 |
24.62 |
30 |
3961 |
买入 |
| 09:53:58 |
24.61 |
6 |
3967 |
卖出 |
| 09:54:08 |
24.63 |
2 |
3969 |
买入 |
| 09:54:22 |
24.63 |
10 |
3979 |
买入 |
| 09:54:26 |
24.63 |
5 |
3984 |
买入 |
| 09:54:32 |
24.63 |
10 |
3994 |
买入 |
| 09:55:02 |
24.63 |
8 |
4002 |
卖出 |
| 09:55:11 |
24.61 |
1 |
4003 |
卖出 |
| 09:55:14 |
24.61 |
1 |
4004 |
卖出 |
| 09:55:23 |
24.6 |
32 |
4036 |
卖出 |
| 09:56:26 |
24.63 |
3 |
4039 |
买入 |
| 09:56:41 |
24.63 |
1 |
4040 |
买入 |
| 09:56:44 |
24.63 |
43 |
4083 |
买入 |
| 09:56:47 |
24.61 |
7 |
4090 |
卖出 |
| 09:56:50 |
24.6 |
115 |
4205 |
卖出 |
| 09:56:56 |
24.61 |
1 |
4206 |
卖出 |
| 09:56:59 |
24.6 |
2 |
4208 |
卖出 |
| 09:57:05 |
24.62 |
1 |
4209 |
买入 |
| 09:57:11 |
24.62 |
11 |
4220 |
买入 |
| 09:57:20 |
24.62 |
3 |
4223 |
买入 |
| 09:57:26 |
24.62 |
21 |
4244 |
买入 |
| 09:57:29 |
24.6 |
12 |
4256 |
卖出 |
| 09:57:41 |
24.62 |
24 |
4280 |
买入 |
| 09:57:56 |
24.62 |
5 |
4285 |
买入 |
| 09:57:59 |
24.62 |
5 |
4290 |
买入 |
| 09:58:08 |
24.6 |
1 |
4291 |
卖出 |
| 09:58:17 |
24.62 |
21 |
4312 |
买入 |
| 09:58:20 |
24.6 |
10 |
4322 |
卖出 |
| 09:58:35 |
24.61 |
24 |
4346 |
卖出 |
| 09:58:38 |
24.6 |
41 |
4387 |
卖出 |
| 09:58:41 |
24.61 |
12 |
4399 |
买入 |
| 09:58:44 |
24.6 |
7 |
4406 |
卖出 |
| 09:58:47 |
24.6 |
3 |
4409 |
卖出 |
| 09:58:53 |
24.61 |
15 |
4424 |
买入 |
| 09:59:11 |
24.61 |
4 |
4428 |
卖出 |
| 09:59:23 |
24.62 |
13 |
4441 |
买入 |
| 09:59:35 |
24.62 |
42 |
4483 |
买入 |
| 09:59:38 |
24.61 |
12 |
4495 |
卖出 |
| 09:59:44 |
24.62 |
8 |
4503 |
买入 |
| 09:59:50 |
24.62 |
2 |
4505 |
买入 |
| 10:00:14 |
24.62 |
6 |
4511 |
买入 |
| 10:00:35 |
24.61 |
1 |
4512 |
卖出 |
| 10:01:05 |
24.61 |
3 |
4515 |
卖出 |
| 10:01:08 |
24.61 |
1 |
4516 |
卖出 |
| 10:01:11 |
24.61 |
8 |
4524 |
卖出 |
| 10:01:38 |
24.62 |
2 |
4526 |
买入 |
| 10:01:47 |
24.61 |
1 |
4527 |
卖出 |
| 10:01:50 |
24.61 |
2 |
4529 |
卖出 |
| 10:01:53 |
24.61 |
33 |
4562 |
卖出 |
| 10:01:56 |
24.62 |
20 |
4582 |
买入 |
| 10:01:59 |
24.61 |
31 |
4613 |
卖出 |
| 10:02:14 |
24.6 |
47 |
4660 |
卖出 |
| 10:02:17 |
24.55 |
166 |
4826 |
卖出 |
| 10:02:20 |
24.54 |
16 |
4842 |
卖出 |
| 10:02:26 |
24.5 |
20 |
4862 |
卖出 |
| 10:02:32 |
24.5 |
8 |
4870 |
卖出 |
| 10:02:44 |
24.55 |
5 |
4875 |
买入 |
| 10:02:59 |
24.51 |
2 |
4877 |
卖出 |
| 10:03:17 |
24.55 |
1 |
4878 |
买入 |
| 10:03:20 |
24.55 |
2 |
4880 |
买入 |
| 10:03:26 |
24.55 |
10 |
4890 |
买入 |
| 10:03:32 |
24.52 |
27 |
4917 |
卖出 |
| 10:03:53 |
24.55 |
5 |
4922 |
买入 |
| 10:04:02 |
24.55 |
6 |
4928 |
买入 |
| 10:04:11 |
24.55 |
1 |
4929 |
买入 |
| 10:04:14 |
24.55 |
1 |
4930 |
卖出 |
| 10:04:26 |
24.63 |
10 |
4940 |
买入 |
| 10:04:32 |
24.57 |
5 |
4945 |
卖出 |
| 10:04:35 |
24.57 |
6 |
4951 |
卖出 |
| 10:04:38 |
24.57 |
1 |
4952 |
卖出 |
| 10:05:23 |
24.56 |
1 |
4953 |
卖出 |
| 10:05:29 |
24.56 |
2 |
4955 |
卖出 |
| 10:05:44 |
24.58 |
5 |
4960 |
买入 |
| 10:06:05 |
24.58 |
1 |
4961 |
卖出 |
| 10:06:20 |
24.59 |
4 |
4965 |
买入 |
| 10:06:23 |
24.59 |
6 |
4971 |
卖出 |
| 10:06:26 |
24.59 |
8 |
4979 |
买入 |
| 10:07:11 |
24.58 |
44 |
5023 |
卖出 |
| 10:07:20 |
24.58 |
1 |
5024 |
卖出 |
| 10:07:23 |
24.58 |
9 |
5033 |
卖出 |
| 10:07:29 |
24.58 |
2 |
5035 |
卖出 |
| 10:07:32 |
24.58 |
3 |
5038 |
卖出 |
| 10:07:35 |
24.58 |
67 |
5105 |
卖出 |
| 10:07:41 |
24.56 |
3 |
5108 |
卖出 |
| 10:07:44 |
24.56 |
7 |
5115 |
卖出 |
| 10:07:50 |
24.56 |
3 |
5118 |
卖出 |
| 10:07:53 |
24.56 |
6 |
5124 |
卖出 |
| 10:07:59 |
24.56 |
4 |
5128 |
卖出 |
| 10:08:02 |
24.56 |
2 |
5130 |
卖出 |
| 10:08:14 |
24.56 |
5 |
5135 |
卖出 |
| 10:08:17 |
24.56 |
5 |
5140 |
卖出 |
| 10:08:35 |
24.56 |
22 |
5162 |
卖出 |
| 10:08:41 |
24.56 |
8 |
5170 |
卖出 |
| 10:09:38 |
24.54 |
3 |
5173 |
卖出 |
| 10:09:41 |
24.54 |
1 |
5174 |
卖出 |
| 10:09:50 |
24.53 |
94 |
5268 |
卖出 |
| 10:09:53 |
24.52 |
198 |
5466 |
卖出 |
| 10:09:56 |
24.51 |
52 |
5518 |
卖出 |
| 10:09:59 |
24.53 |
10 |
5528 |
买入 |
| 10:10:02 |
24.51 |
11 |
5539 |
卖出 |
| 10:10:08 |
24.51 |
5 |
5544 |
卖出 |
| 10:10:14 |
24.51 |
81 |
5625 |
卖出 |
| 10:10:17 |
24.5 |
77 |
5702 |
卖出 |
| 10:10:20 |
24.5 |
322 |
6024 |
卖出 |
| 10:10:23 |
24.5 |
10 |
6034 |
卖出 |
| 10:10:26 |
24.49 |
148 |
6182 |
卖出 |
| 10:10:29 |
24.48 |
4 |
6186 |
卖出 |
| 10:10:32 |
24.48 |
145 |
6331 |
卖出 |
| 10:10:38 |
24.48 |
78 |
6409 |
卖出 |
| 10:10:41 |
24.48 |
1 |
6410 |
卖出 |
| 10:10:44 |
24.48 |
22 |
6432 |
卖出 |