福斯特[603806]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
107.01 |
16 |
16 |
集合竞价 |
| 09:17:00 |
107 |
35 |
35 |
集合竞价 |
| 09:23:09 |
106.96 |
42 |
42 |
集合竞价 |
| 09:23:27 |
106.9 |
42 |
42 |
集合竞价 |
| 09:23:30 |
106.88 |
42 |
42 |
集合竞价 |
| 09:23:33 |
106.8 |
42 |
42 |
集合竞价 |
| 09:23:36 |
106.76 |
42 |
42 |
集合竞价 |
| 09:23:45 |
106 |
43 |
43 |
集合竞价 |
| 09:24:45 |
105.87 |
46 |
46 |
集合竞价 |
| 09:24:51 |
105.75 |
52 |
52 |
集合竞价 |
| 09:24:54 |
105.68 |
67 |
67 |
集合竞价 |
| 09:24:57 |
105.62 |
71 |
71 |
集合竞价 |
| 09:25:06 |
105.62 |
83 |
154 |
卖出 |
| 09:30:01 |
105.62 |
34 |
188 |
卖出 |
| 09:30:04 |
105.62 |
3 |
191 |
买入 |
| 09:30:07 |
105.01 |
37 |
228 |
买入 |
| 09:30:10 |
105.01 |
30 |
258 |
卖出 |
| 09:30:13 |
105.28 |
39 |
297 |
买入 |
| 09:30:16 |
105.01 |
41 |
338 |
卖出 |
| 09:30:19 |
104.68 |
156 |
494 |
卖出 |
| 09:30:22 |
104.79 |
38 |
532 |
买入 |
| 09:30:25 |
104.5 |
15 |
547 |
买入 |
| 09:30:28 |
104.5 |
69 |
616 |
买入 |
| 09:30:31 |
104.5 |
29 |
645 |
买入 |
| 09:30:34 |
104.5 |
29 |
674 |
卖出 |
| 09:30:37 |
104.25 |
198 |
872 |
卖出 |
| 09:30:40 |
104.68 |
48 |
920 |
买入 |
| 09:30:43 |
104.79 |
36 |
956 |
买入 |
| 09:30:46 |
104.25 |
49 |
1005 |
卖出 |
| 09:30:49 |
104.79 |
44 |
1049 |
买入 |
| 09:30:52 |
104.73 |
11 |
1060 |
卖出 |
| 09:30:55 |
104.51 |
57 |
1117 |
卖出 |
| 09:30:58 |
104.5 |
48 |
1165 |
卖出 |
| 09:31:01 |
104.3 |
21 |
1186 |
卖出 |
| 09:31:04 |
104.72 |
26 |
1212 |
买入 |
| 09:31:07 |
104.72 |
5 |
1217 |
买入 |
| 09:31:10 |
104.71 |
13 |
1230 |
卖出 |
| 09:31:13 |
104.72 |
12 |
1242 |
买入 |
| 09:31:16 |
104.76 |
19 |
1261 |
买入 |
| 09:31:19 |
104.76 |
28 |
1289 |
卖出 |
| 09:31:22 |
104.76 |
15 |
1304 |
买入 |
| 09:31:25 |
104.76 |
38 |
1342 |
买入 |
| 09:31:28 |
104.86 |
41 |
1383 |
买入 |
| 09:31:31 |
104.72 |
20 |
1403 |
卖出 |
| 09:31:34 |
104.64 |
6 |
1409 |
卖出 |
| 09:31:37 |
104.6 |
13 |
1422 |
卖出 |
| 09:31:40 |
104.5 |
13 |
1435 |
卖出 |
| 09:31:43 |
104.6 |
16 |
1451 |
买入 |
| 09:31:46 |
104.51 |
46 |
1497 |
卖出 |
| 09:31:49 |
104.5 |
8 |
1505 |
卖出 |
| 09:31:52 |
104.51 |
20 |
1525 |
买入 |
| 09:31:55 |
104.5 |
48 |
1573 |
卖出 |
| 09:31:58 |
104.5 |
17 |
1590 |
卖出 |
| 09:32:01 |
104.64 |
9 |
1599 |
买入 |
| 09:32:04 |
104.52 |
58 |
1657 |
卖出 |
| 09:32:07 |
104.76 |
59 |
1716 |
买入 |
| 09:32:10 |
104.74 |
8 |
1724 |
卖出 |
| 09:32:13 |
104.54 |
26 |
1750 |
卖出 |
| 09:32:16 |
104.72 |
14 |
1764 |
买入 |
| 09:32:19 |
104.64 |
7 |
1771 |
卖出 |
| 09:32:22 |
104.6 |
13 |
1784 |
卖出 |
| 09:32:25 |
104.51 |
21 |
1805 |
卖出 |
| 09:32:28 |
104.46 |
32 |
1837 |
卖出 |
| 09:32:31 |
104.3 |
59 |
1896 |
卖出 |
| 09:32:34 |
104.49 |
161 |
2057 |
买入 |
| 09:32:37 |
104.74 |
61 |
2118 |
买入 |
| 09:32:40 |
104.38 |
26 |
2144 |
卖出 |
| 09:32:43 |
104.67 |
2 |
2146 |
买入 |
| 09:32:46 |
104.67 |
28 |
2174 |
买入 |
| 09:32:49 |
104.66 |
21 |
2195 |
买入 |
| 09:32:52 |
104.44 |
6 |
2201 |
卖出 |
| 09:32:55 |
104.43 |
5 |
2206 |
卖出 |
| 09:32:58 |
104.4 |
35 |
2241 |
卖出 |
| 09:33:01 |
104.67 |
30 |
2271 |
买入 |
| 09:33:04 |
104.67 |
17 |
2288 |
买入 |
| 09:33:07 |
104.66 |
21 |
2309 |
卖出 |
| 09:33:10 |
104.93 |
101 |
2410 |
买入 |
| 09:33:13 |
104.67 |
8 |
2418 |
卖出 |
| 09:33:16 |
104.97 |
17 |
2435 |
买入 |
| 09:33:19 |
104.97 |
14 |
2449 |
买入 |
| 09:33:22 |
104.72 |
43 |
2492 |
卖出 |
| 09:33:25 |
104.97 |
17 |
2509 |
买入 |
| 09:33:28 |
104.91 |
9 |
2518 |
卖出 |
| 09:33:31 |
104.91 |
4 |
2522 |
卖出 |
| 09:33:34 |
104.9 |
32 |
2554 |
卖出 |
| 09:33:37 |
104.9 |
9 |
2563 |
买入 |
| 09:33:40 |
104.96 |
14 |
2577 |
买入 |
| 09:33:43 |
104.88 |
7 |
2584 |
卖出 |
| 09:33:46 |
104.8 |
21 |
2605 |
卖出 |
| 09:33:49 |
104.85 |
1 |
2606 |
卖出 |
| 09:33:52 |
104.85 |
12 |
2618 |
卖出 |
| 09:33:55 |
104.85 |
16 |
2634 |
买入 |
| 09:33:58 |
104.99 |
13 |
2647 |
买入 |
| 09:34:01 |
104.99 |
1 |
2648 |
买入 |
| 09:34:04 |
104.98 |
21 |
2669 |
卖出 |
| 09:34:07 |
104.92 |
21 |
2690 |
卖出 |
| 09:34:10 |
104.98 |
13 |
2703 |
买入 |
| 09:34:13 |
104.98 |
3 |
2706 |
卖出 |
| 09:34:16 |
104.8 |
15 |
2721 |
卖出 |
| 09:34:19 |
104.91 |
82 |
2803 |
买入 |
| 09:34:22 |
104.9 |
2 |
2805 |
卖出 |
| 09:34:25 |
104.91 |
4 |
2809 |
买入 |
| 09:34:28 |
104.9 |
5 |
2814 |
买入 |
| 09:34:31 |
104.8 |
15 |
2829 |
卖出 |
| 09:34:34 |
104.8 |
3 |
2832 |
买入 |
| 09:34:37 |
104.72 |
11 |
2843 |
卖出 |
| 09:34:40 |
104.71 |
12 |
2855 |
卖出 |
| 09:34:43 |
104.71 |
6 |
2861 |
卖出 |
| 09:34:46 |
104.71 |
21 |
2882 |
卖出 |
| 09:34:49 |
104.64 |
75 |
2957 |
卖出 |
| 09:34:52 |
104.6 |
7 |
2964 |
卖出 |
| 09:34:58 |
104.59 |
4 |
2968 |
卖出 |
| 09:35:01 |
104.55 |
5 |
2973 |
卖出 |
| 09:35:04 |
104.52 |
25 |
2998 |
卖出 |
| 09:35:07 |
104.55 |
20 |
3018 |
买入 |
| 09:35:10 |
104.51 |
10 |
3028 |
卖出 |
| 09:35:13 |
104.5 |
7 |
3035 |
卖出 |
| 09:35:16 |
104.5 |
10 |
3045 |
买入 |
| 09:35:19 |
104.46 |
20 |
3065 |
卖出 |
| 09:35:22 |
104.47 |
11 |
3076 |
买入 |
| 09:35:25 |
104.49 |
3 |
3079 |
买入 |
| 09:35:31 |
104.49 |
18 |
3097 |
买入 |
| 09:35:34 |
104.67 |
12 |
3109 |
买入 |
| 09:35:37 |
104.56 |
3 |
3112 |
卖出 |
| 09:35:40 |
104.51 |
7 |
3119 |
卖出 |
| 09:35:43 |
104.51 |
31 |
3150 |
卖出 |
| 09:35:46 |
104.51 |
4 |
3154 |
卖出 |
| 09:35:49 |
104.49 |
17 |
3171 |
卖出 |
| 09:35:52 |
104.51 |
10 |
3181 |
买入 |
| 09:35:55 |
104.51 |
23 |
3204 |
买入 |
| 09:35:58 |
104.55 |
21 |
3225 |
买入 |
| 09:36:01 |
104.53 |
6 |
3231 |
卖出 |
| 09:36:04 |
104.55 |
2 |
3233 |
卖出 |
| 09:36:07 |
104.53 |
36 |
3269 |
买入 |
| 09:36:10 |
104.45 |
92 |
3361 |
卖出 |
| 09:36:13 |
104.57 |
19 |
3380 |
买入 |
| 09:36:16 |
104.45 |
12 |
3392 |
卖出 |
| 09:36:19 |
104.2 |
148 |
3540 |
卖出 |
| 09:36:22 |
104.2 |
6 |
3546 |
卖出 |
| 09:36:25 |
104.41 |
2 |
3548 |
买入 |
| 09:36:28 |
104.2 |
19 |
3567 |
卖出 |
| 09:36:31 |
104.29 |
3 |
3570 |
卖出 |
| 09:36:34 |
104.36 |
2 |
3572 |
买入 |
| 09:36:37 |
104.36 |
2 |
3574 |
卖出 |
| 09:36:40 |
104.36 |
20 |
3594 |
买入 |
| 09:36:43 |
104.4 |
9 |
3603 |
买入 |
| 09:36:46 |
104.4 |
8 |
3611 |
买入 |
| 09:36:49 |
104.39 |
3 |
3614 |
卖出 |
| 09:36:52 |
104.4 |
3 |
3617 |
买入 |
| 09:36:55 |
104.41 |
14 |
3631 |
买入 |
| 09:37:01 |
104.41 |
3 |
3634 |
卖出 |
| 09:37:04 |
104.39 |
4 |
3638 |
卖出 |
| 09:37:07 |
104.4 |
12 |
3650 |
买入 |
| 09:37:10 |
104.4 |
4 |
3654 |
买入 |
| 09:37:13 |
104.4 |
10 |
3664 |
买入 |
| 09:37:16 |
104.35 |
17 |
3681 |
卖出 |
| 09:37:19 |
104.33 |
9 |
3690 |
卖出 |
| 09:37:22 |
104.31 |
7 |
3697 |
卖出 |
| 09:37:25 |
104.33 |
12 |
3709 |
买入 |
| 09:37:28 |
104.35 |
4 |
3713 |
买入 |
| 09:37:31 |
104.2 |
43 |
3756 |
卖出 |
| 09:37:34 |
104.35 |
3 |
3759 |
买入 |
| 09:37:37 |
104.35 |
26 |
3785 |
买入 |
| 09:37:40 |
104.56 |
7 |
3792 |
买入 |
| 09:37:46 |
104.4 |
2 |
3794 |
卖出 |
| 09:37:49 |
104.4 |
24 |
3818 |
卖出 |
| 09:37:52 |
104.4 |
2 |
3820 |
买入 |
| 09:37:58 |
104.55 |
25 |
3845 |
买入 |
| 09:38:01 |
104.3 |
4 |
3849 |
卖出 |
| 09:38:04 |
104.39 |
16 |
3865 |
买入 |
| 09:38:07 |
104.22 |
6 |
3871 |
卖出 |
| 09:38:10 |
104.21 |
3 |
3874 |
卖出 |
| 09:38:13 |
104.11 |
14 |
3888 |
卖出 |
| 09:38:16 |
104.1 |
14 |
3902 |
卖出 |
| 09:38:19 |
104.07 |
8 |
3910 |
卖出 |
| 09:38:22 |
104.06 |
7 |
3917 |
卖出 |
| 09:38:25 |
103.98 |
271 |
4188 |
卖出 |
| 09:38:28 |
103.98 |
41 |
4229 |
买入 |
| 09:38:31 |
103.9 |
32 |
4261 |
卖出 |
| 09:38:34 |
103.91 |
13 |
4274 |
卖出 |
| 09:38:37 |
104 |
5 |
4279 |
买入 |
| 09:38:40 |
104.01 |
63 |
4342 |
买入 |
| 09:38:43 |
104.1 |
18 |
4360 |
买入 |
| 09:38:46 |
104.2 |
5 |
4365 |
买入 |
| 09:38:49 |
104 |
16 |
4381 |
卖出 |
| 09:38:52 |
104.19 |
12 |
4393 |
买入 |
| 09:38:55 |
104.18 |
18 |
4411 |
买入 |
| 09:38:58 |
104 |
8 |
4419 |
卖出 |
| 09:39:01 |
103.99 |
4 |
4423 |
卖出 |
| 09:39:04 |
103.99 |
2 |
4425 |
买入 |
| 09:39:07 |
103.95 |
3 |
4428 |
买入 |
| 09:39:10 |
104 |
6 |
4434 |
买入 |
| 09:39:13 |
103.9 |
1 |
4435 |
卖出 |
| 09:39:16 |
103.95 |
8 |
4443 |
买入 |
| 09:39:19 |
103.89 |
1 |
4444 |
卖出 |
| 09:39:22 |
103.95 |
17 |
4461 |
买入 |
| 09:39:25 |
103.88 |
17 |
4478 |
卖出 |
| 09:39:31 |
103.73 |
33 |
4511 |
卖出 |
| 09:39:34 |
103.8 |
52 |
4563 |
买入 |
| 09:39:37 |
103.83 |
4 |
4567 |
买入 |
| 09:39:40 |
103.99 |
4 |
4571 |
买入 |
| 09:39:43 |
104 |
1 |
4572 |
买入 |
| 09:39:46 |
104 |
4 |
4576 |
买入 |
| 09:39:49 |
104 |
17 |
4593 |
买入 |
| 09:39:52 |
104 |
4 |
4597 |
买入 |
| 09:39:55 |
104 |
2 |
4599 |
买入 |
| 09:39:58 |
104 |
4 |
4603 |
买入 |
| 09:40:01 |
103.9 |
12 |
4615 |
卖出 |
| 09:40:04 |
103.86 |
19 |
4634 |
卖出 |
| 09:40:07 |
103.9 |
17 |
4651 |
卖出 |
| 09:40:10 |
104 |
5 |
4656 |
买入 |
| 09:40:13 |
103.91 |
12 |
4668 |
卖出 |
| 09:40:16 |
103.99 |
23 |
4691 |
买入 |
| 09:40:19 |
103.99 |
26 |
4717 |
买入 |
| 09:40:22 |
103.99 |
6 |
4723 |
买入 |
| 09:40:25 |
103.96 |
4 |
4727 |
卖出 |
| 09:40:28 |
103.75 |
35 |
4762 |
卖出 |
| 09:40:31 |
103.71 |
13 |
4775 |
卖出 |
| 09:40:34 |
103.6 |
163 |
4938 |
卖出 |
| 09:40:37 |
103.56 |
33 |
4971 |
卖出 |
| 09:40:40 |
103.75 |
25 |
4996 |
买入 |
| 09:40:43 |
103.8 |
9 |
5005 |
买入 |
| 09:40:46 |
103.84 |
4 |
5009 |
卖出 |
| 09:40:49 |
103.75 |
3 |
5012 |
卖出 |
| 09:40:52 |
103.84 |
11 |
5023 |
买入 |
| 09:40:55 |
103.75 |
2 |
5025 |
卖出 |
| 09:40:58 |
103.99 |
25 |
5050 |
买入 |
| 09:41:01 |
104 |
18 |
5068 |
买入 |
| 09:41:04 |
104.02 |
5 |
5073 |
买入 |
| 09:41:07 |
104.03 |
18 |
5091 |
买入 |
| 09:41:10 |
104.03 |
17 |
5108 |
卖出 |
| 09:41:13 |
104.03 |
14 |
5122 |
卖出 |
| 09:41:16 |
104.22 |
10 |
5132 |
买入 |
| 09:41:22 |
104.22 |
3 |
5135 |
买入 |
| 09:41:25 |
104.01 |
6 |
5141 |
卖出 |
| 09:41:28 |
104.15 |
21 |
5162 |
买入 |
| 09:41:31 |
104.14 |
2 |
5164 |
买入 |
| 09:41:34 |
104.14 |
12 |
5176 |
买入 |
| 09:41:37 |
104.14 |
3 |
5179 |
买入 |
| 09:41:40 |
104.14 |
1 |
5180 |
买入 |
| 09:41:43 |
104.1 |
6 |
5186 |
买入 |
| 09:41:46 |
104.1 |
2 |
5188 |
买入 |
| 09:41:52 |
103.98 |
1 |
5189 |
卖出 |
| 09:41:55 |
104.1 |
3 |
5192 |
买入 |
| 09:41:58 |
104.1 |
2 |
5194 |
买入 |
| 09:42:01 |
104.1 |
6 |
5200 |
买入 |
| 09:42:04 |
104.09 |
2 |
5202 |
买入 |
| 09:42:07 |
103.98 |
2 |
5204 |
卖出 |
| 09:42:10 |
103.84 |
10 |
5214 |
卖出 |
| 09:42:13 |
103.98 |
10 |
5224 |
买入 |
| 09:42:16 |
104 |
8 |
5232 |
买入 |
| 09:42:22 |
103.92 |
6 |
5238 |
卖出 |
| 09:42:25 |
103.99 |
6 |
5244 |
买入 |
| 09:42:31 |
103.99 |
3 |
5247 |
卖出 |
| 09:42:37 |
103.9 |
3 |
5250 |
卖出 |
| 09:42:40 |
103.96 |
2 |
5252 |
买入 |
| 09:42:43 |
103.96 |
9 |
5261 |
买入 |
| 09:42:46 |
103.94 |
1 |
5262 |
买入 |
| 09:42:52 |
103.92 |
7 |
5269 |
卖出 |
| 09:43:01 |
103.85 |
3 |
5272 |
卖出 |
| 09:43:04 |
103.85 |
3 |
5275 |
卖出 |
| 09:43:07 |
103.84 |
5 |
5280 |
卖出 |
| 09:43:10 |
103.85 |
3 |
5283 |
买入 |
| 09:43:13 |
103.85 |
17 |
5300 |
买入 |
| 09:43:16 |
103.85 |
3 |
5303 |
买入 |
| 09:43:22 |
103.85 |
2 |
5305 |
卖出 |
| 09:43:25 |
103.83 |
2 |
5307 |
卖出 |
| 09:43:28 |
103.83 |
4 |
5311 |
卖出 |
| 09:43:31 |
103.85 |
3 |
5314 |
买入 |
| 09:43:34 |
103.85 |
15 |
5329 |
买入 |
| 09:43:37 |
103.85 |
8 |
5337 |
买入 |
| 09:43:43 |
103.8 |
3 |
5340 |
卖出 |
| 09:43:46 |
103.79 |
1 |
5341 |
卖出 |
| 09:43:49 |
103.78 |
4 |
5345 |
卖出 |
| 09:43:52 |
103.77 |
1 |
5346 |
买入 |
| 09:43:55 |
103.85 |
12 |
5358 |
买入 |
| 09:43:58 |
104.11 |
75 |
5433 |
买入 |
| 09:44:01 |
104.14 |
8 |
5441 |
买入 |
| 09:44:07 |
103.94 |
10 |
5451 |
卖出 |
| 09:44:10 |
104.11 |
20 |
5471 |
买入 |
| 09:44:13 |
104.16 |
32 |
5503 |
买入 |
| 09:44:16 |
104.16 |
10 |
5513 |
买入 |
| 09:44:19 |
104.16 |
10 |
5523 |
卖出 |
| 09:44:22 |
104.16 |
18 |
5541 |
卖出 |
| 09:44:25 |
104 |
6 |
5547 |
卖出 |
| 09:44:28 |
104.16 |
5 |
5552 |
买入 |
| 09:44:34 |
104 |
2 |
5554 |
卖出 |
| 09:44:37 |
104.17 |
3 |
5557 |
买入 |
| 09:44:43 |
104.32 |
1 |
5558 |
买入 |
| 09:44:55 |
103.99 |
8 |
5566 |
卖出 |
| 09:44:58 |
103.99 |
5 |
5571 |
卖出 |
| 09:45:01 |
103.99 |
4 |
5575 |
买入 |
| 09:45:04 |
103.94 |
5 |
5580 |
卖出 |
| 09:45:10 |
103.89 |
1 |
5581 |
卖出 |
| 09:45:13 |
103.95 |
10 |
5591 |
买入 |
| 09:45:19 |
103.9 |
11 |
5602 |
卖出 |
| 09:45:22 |
103.97 |
1 |
5603 |
卖出 |
| 09:45:25 |
103.89 |
9 |
5612 |
卖出 |
| 09:45:28 |
103.97 |
6 |
5618 |
买入 |
| 09:45:31 |
103.9 |
2 |
5620 |
卖出 |