福昕软件[688095]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:13 |
124.5 |
3 |
3 |
集合竞价 |
| 09:15:16 |
123.25 |
3 |
3 |
集合竞价 |
| 09:16:13 |
122.21 |
0 |
0 |
集合竞价 |
| 09:17:25 |
124.89 |
8 |
8 |
集合竞价 |
| 09:17:31 |
125.5 |
15 |
15 |
集合竞价 |
| 09:17:43 |
122.21 |
0 |
0 |
集合竞价 |
| 09:30:01 |
122.99 |
2 |
2 |
买入 |
| 09:30:13 |
122.83 |
2 |
4 |
买入 |
| 09:30:25 |
122.2 |
4 |
8 |
卖出 |
| 09:30:31 |
122.9 |
4 |
12 |
买入 |
| 09:30:40 |
122.87 |
2 |
14 |
买入 |
| 09:30:55 |
122.38 |
2 |
16 |
卖出 |
| 09:30:58 |
122.38 |
2 |
18 |
卖出 |
| 09:31:01 |
122.37 |
10 |
28 |
卖出 |
| 09:31:10 |
122.87 |
2 |
30 |
买入 |
| 09:31:13 |
122.36 |
4 |
34 |
卖出 |
| 09:31:19 |
122.21 |
6 |
40 |
卖出 |
| 09:31:34 |
122.36 |
4 |
44 |
卖出 |
| 09:31:43 |
122.36 |
2 |
46 |
卖出 |
| 09:31:46 |
122.36 |
4 |
50 |
买入 |
| 09:31:52 |
122.3 |
2 |
52 |
卖出 |
| 09:32:01 |
122.3 |
4 |
56 |
买入 |
| 09:32:07 |
122.36 |
4 |
60 |
买入 |
| 09:32:13 |
122.36 |
2 |
62 |
卖出 |
| 09:32:31 |
122.38 |
4 |
66 |
卖出 |
| 09:32:34 |
122.41 |
2 |
68 |
买入 |
| 09:32:37 |
122.78 |
2 |
70 |
买入 |
| 09:32:43 |
122.41 |
2 |
72 |
卖出 |
| 09:33:07 |
122.78 |
22 |
94 |
买入 |
| 09:33:10 |
122.88 |
8 |
102 |
买入 |
| 09:33:13 |
122.91 |
4 |
106 |
买入 |
| 09:33:16 |
122.98 |
10 |
116 |
买入 |
| 09:33:19 |
122.98 |
1 |
117 |
买入 |
| 09:33:22 |
122.99 |
2 |
119 |
买入 |
| 09:33:25 |
123 |
16 |
135 |
买入 |
| 09:33:28 |
122.99 |
9 |
144 |
卖出 |
| 09:33:49 |
122.98 |
2 |
146 |
买入 |
| 09:33:58 |
122.66 |
2 |
148 |
卖出 |
| 09:34:01 |
122.99 |
2 |
150 |
买入 |
| 09:34:04 |
122.99 |
4 |
154 |
买入 |
| 09:34:07 |
122.99 |
4 |
158 |
买入 |
| 09:34:10 |
123.02 |
4 |
162 |
买入 |
| 09:34:16 |
123.24 |
2 |
164 |
买入 |
| 09:34:19 |
122.74 |
2 |
166 |
卖出 |
| 09:34:34 |
122.75 |
2 |
168 |
卖出 |
| 09:34:49 |
123.15 |
6 |
174 |
买入 |
| 09:34:55 |
122.75 |
4 |
178 |
卖出 |
| 09:35:07 |
122.85 |
4 |
182 |
卖出 |
| 09:35:13 |
122.75 |
2 |
184 |
卖出 |
| 09:35:16 |
122.62 |
6 |
190 |
卖出 |
| 09:35:22 |
122.91 |
5 |
195 |
买入 |
| 09:35:40 |
122.88 |
2 |
197 |
买入 |
| 09:35:43 |
122.38 |
6 |
203 |
卖出 |
| 09:36:13 |
122.95 |
11 |
214 |
买入 |
| 09:36:16 |
122.94 |
2 |
216 |
卖出 |
| 09:36:25 |
122.93 |
4 |
220 |
卖出 |
| 09:36:28 |
122.93 |
2 |
222 |
买入 |
| 09:36:37 |
122.94 |
3 |
225 |
买入 |
| 09:36:40 |
122.95 |
2 |
227 |
买入 |
| 09:36:43 |
122.95 |
0 |
227 |
买入 |
| 09:36:46 |
122.99 |
4 |
231 |
买入 |
| 09:36:49 |
123.13 |
8 |
239 |
买入 |
| 09:36:52 |
123.13 |
2 |
241 |
买入 |
| 09:36:55 |
123.12 |
4 |
245 |
卖出 |
| 09:37:10 |
123 |
3 |
248 |
卖出 |
| 09:37:13 |
123 |
3 |
251 |
卖出 |
| 09:37:16 |
123 |
4 |
255 |
买入 |
| 09:37:19 |
123 |
13 |
268 |
买入 |
| 09:37:43 |
123 |
4 |
272 |
买入 |
| 09:37:52 |
122.96 |
8 |
280 |
卖出 |
| 09:37:55 |
122.96 |
1 |
281 |
卖出 |
| 09:37:58 |
122.94 |
0 |
281 |
卖出 |
| 09:38:13 |
122.54 |
2 |
283 |
卖出 |
| 09:38:16 |
122.54 |
2 |
285 |
卖出 |
| 09:38:22 |
122.96 |
6 |
291 |
买入 |
| 09:38:37 |
122.52 |
4 |
295 |
卖出 |
| 09:39:07 |
122.52 |
2 |
297 |
卖出 |
| 09:39:22 |
122.99 |
21 |
318 |
买入 |
| 09:39:25 |
122.99 |
6 |
324 |
买入 |
| 09:39:43 |
123.01 |
2 |
326 |
买入 |
| 09:40:01 |
122.69 |
5 |
331 |
卖出 |
| 09:41:10 |
122.69 |
1 |
332 |
卖出 |
| 09:41:25 |
122.5 |
3 |
335 |
卖出 |
| 09:41:31 |
122.2 |
3 |
338 |
卖出 |
| 09:41:40 |
122.22 |
2 |
340 |
卖出 |
| 09:41:49 |
122.2 |
0 |
340 |
卖出 |
| 09:42:07 |
122.2 |
0 |
340 |
买入 |
| 09:42:19 |
122.2 |
6 |
346 |
卖出 |
| 09:42:22 |
122.2 |
5 |
351 |
卖出 |
| 09:42:25 |
122.2 |
8 |
359 |
卖出 |
| 09:42:28 |
122.2 |
4 |
363 |
买入 |
| 09:42:34 |
122.21 |
2 |
365 |
买入 |
| 09:43:13 |
122.2 |
2 |
367 |
卖出 |
| 09:43:16 |
122.2 |
1 |
368 |
卖出 |
| 09:43:37 |
122.2 |
2 |
370 |
买入 |
| 09:43:43 |
122.2 |
2 |
372 |
买入 |
| 09:43:49 |
122.02 |
2 |
374 |
卖出 |
| 09:44:10 |
122.03 |
2 |
376 |
卖出 |
| 09:45:07 |
122.05 |
4 |
380 |
买入 |
| 09:45:34 |
122.13 |
1 |
381 |
卖出 |
| 09:45:46 |
122.04 |
4 |
385 |
卖出 |
| 09:46:01 |
122.13 |
2 |
387 |
买入 |
| 09:47:04 |
122.03 |
7 |
394 |
卖出 |
| 09:47:07 |
122.03 |
2 |
396 |
买入 |
| 09:47:22 |
122.13 |
0 |
396 |
买入 |
| 09:47:28 |
121.97 |
4 |
400 |
卖出 |
| 09:47:40 |
121.91 |
64 |
464 |
卖出 |
| 09:47:43 |
121.91 |
35 |
499 |
买入 |
| 09:47:52 |
121.92 |
2 |
501 |
卖出 |
| 09:47:58 |
121.92 |
2 |
503 |
卖出 |
| 09:48:01 |
121.97 |
3 |
506 |
卖出 |
| 09:48:07 |
121.98 |
4 |
510 |
买入 |
| 09:48:22 |
122 |
2 |
512 |
卖出 |
| 09:48:28 |
122 |
2 |
514 |
卖出 |
| 09:48:40 |
122 |
2 |
516 |
卖出 |
| 09:49:01 |
121.97 |
1 |
517 |
卖出 |
| 09:49:10 |
121.97 |
2 |
519 |
买入 |
| 09:49:13 |
121.91 |
2 |
521 |
卖出 |
| 09:49:28 |
121.97 |
1 |
522 |
买入 |
| 09:49:31 |
122 |
7 |
529 |
买入 |
| 09:49:37 |
122.27 |
2 |
531 |
买入 |
| 09:50:11 |
122.27 |
2 |
533 |
买入 |
| 09:50:13 |
121.97 |
19 |
552 |
卖出 |
| 09:50:16 |
121.91 |
4 |
556 |
卖出 |
| 09:50:22 |
122.38 |
6 |
562 |
买入 |
| 09:50:28 |
122.56 |
10 |
572 |
买入 |
| 09:51:17 |
122.08 |
2 |
574 |
卖出 |
| 09:51:49 |
122.08 |
2 |
576 |
卖出 |
| 09:51:55 |
122.01 |
2 |
578 |
卖出 |
| 09:52:01 |
122 |
2 |
580 |
卖出 |
| 09:52:04 |
122 |
2 |
582 |
卖出 |
| 09:52:10 |
122 |
2 |
584 |
卖出 |
| 09:52:17 |
122.02 |
2 |
586 |
卖出 |
| 09:52:41 |
122.11 |
2 |
588 |
卖出 |
| 09:53:11 |
122.39 |
2 |
590 |
买入 |
| 09:53:13 |
122.41 |
5 |
595 |
买入 |
| 09:53:35 |
122.46 |
3 |
598 |
买入 |
| 09:53:37 |
122.12 |
2 |
600 |
卖出 |
| 09:54:50 |
122.12 |
5 |
605 |
卖出 |
| 09:55:05 |
122.41 |
4 |
609 |
买入 |
| 09:55:29 |
122.45 |
7 |
616 |
买入 |
| 09:55:53 |
122.45 |
1 |
617 |
买入 |
| 09:56:02 |
122.46 |
1 |
618 |
买入 |
| 09:56:05 |
122.48 |
25 |
643 |
买入 |
| 09:56:08 |
122.6 |
46 |
689 |
买入 |
| 09:56:11 |
122.69 |
2 |
691 |
买入 |
| 09:56:14 |
122.69 |
1 |
692 |
买入 |
| 09:56:17 |
122.93 |
4 |
696 |
买入 |
| 09:56:20 |
122.96 |
2 |
698 |
买入 |
| 09:56:23 |
122.95 |
2 |
700 |
卖出 |
| 09:57:17 |
122.94 |
2 |
702 |
买入 |
| 09:58:23 |
122.5 |
10 |
712 |
卖出 |
| 09:58:56 |
122.41 |
7 |
719 |
卖出 |
| 09:59:02 |
122.21 |
2 |
721 |
卖出 |
| 09:59:05 |
122.1 |
5 |
726 |
卖出 |
| 09:59:14 |
122.05 |
2 |
728 |
卖出 |
| 09:59:17 |
122.05 |
1 |
729 |
卖出 |
| 09:59:32 |
122.05 |
1 |
730 |
买入 |
| 09:59:38 |
122.02 |
2 |
732 |
卖出 |
| 10:00:05 |
122.02 |
2 |
734 |
卖出 |
| 10:00:11 |
122.37 |
2 |
736 |
买入 |
| 10:00:29 |
122.41 |
2 |
738 |
买入 |
| 10:00:38 |
122.07 |
2 |
740 |
卖出 |
| 10:01:38 |
122.09 |
2 |
742 |
卖出 |
| 10:02:47 |
122.1 |
2 |
744 |
卖出 |
| 10:02:50 |
122.41 |
2 |
746 |
买入 |
| 10:04:11 |
122.41 |
12 |
758 |
买入 |
| 10:04:26 |
122.42 |
2 |
760 |
买入 |
| 10:04:35 |
122.41 |
6 |
766 |
卖出 |
| 10:04:47 |
122.46 |
8 |
774 |
买入 |
| 10:05:11 |
122.51 |
2 |
776 |
买入 |
| 10:05:35 |
122.51 |
2 |
778 |
买入 |
| 10:06:02 |
122.52 |
1 |
779 |
买入 |
| 10:06:05 |
122.52 |
4 |
783 |
卖出 |
| 10:06:20 |
122.42 |
2 |
785 |
卖出 |
| 10:06:26 |
122.42 |
2 |
787 |
卖出 |
| 10:07:32 |
122.42 |
3 |
790 |
卖出 |
| 10:07:44 |
122.43 |
2 |
792 |
买入 |
| 10:08:20 |
122.48 |
5 |
797 |
买入 |
| 10:10:17 |
122.48 |
3 |
800 |
买入 |
| 10:10:50 |
122.42 |
10 |
810 |
卖出 |
| 10:10:53 |
122.53 |
3 |
813 |
买入 |
| 10:11:11 |
122.53 |
6 |
819 |
买入 |
| 10:11:32 |
122.58 |
2 |
821 |
买入 |
| 10:11:50 |
122.73 |
4 |
825 |
买入 |
| 10:12:05 |
122.73 |
1 |
826 |
买入 |
| 10:12:11 |
122.58 |
6 |
832 |
卖出 |
| 10:13:02 |
122.58 |
2 |
834 |
卖出 |
| 10:14:35 |
122.72 |
2 |
836 |
买入 |
| 10:14:59 |
122.72 |
6 |
842 |
买入 |
| 10:15:05 |
122.58 |
4 |
846 |
卖出 |
| 10:15:20 |
122.58 |
5 |
851 |
卖出 |
| 10:15:35 |
122.74 |
10 |
861 |
买入 |
| 10:15:50 |
122.79 |
10 |
871 |
买入 |
| 10:15:59 |
122.73 |
4 |
875 |
卖出 |
| 10:16:29 |
122.79 |
2 |
877 |
买入 |
| 10:16:41 |
122.78 |
18 |
895 |
买入 |
| 10:16:47 |
122.79 |
4 |
899 |
买入 |
| 10:16:50 |
122.84 |
2 |
901 |
买入 |
| 10:16:56 |
122.92 |
6 |
907 |
买入 |
| 10:19:02 |
122.86 |
2 |
909 |
买入 |
| 10:19:08 |
122.91 |
2 |
911 |
买入 |
| 10:19:23 |
122.91 |
2 |
913 |
买入 |
| 10:19:29 |
122.9 |
2 |
915 |
卖出 |
| 10:19:35 |
122.85 |
12 |
927 |
卖出 |
| 10:19:38 |
122.85 |
2 |
929 |
买入 |
| 10:19:44 |
122.9 |
12 |
941 |
买入 |
| 10:19:47 |
122.9 |
4 |
945 |
买入 |
| 10:19:50 |
122.85 |
2 |
947 |
卖出 |
| 10:20:11 |
122.91 |
2 |
949 |
买入 |
| 10:20:26 |
122.91 |
0 |
949 |
买入 |
| 10:20:29 |
122.89 |
2 |
951 |
卖出 |
| 10:21:11 |
122.93 |
8 |
959 |
买入 |
| 10:21:14 |
122.93 |
2 |
961 |
买入 |
| 10:21:17 |
122.96 |
23 |
984 |
买入 |
| 10:21:20 |
123.25 |
54 |
1038 |
买入 |
| 10:21:29 |
123.25 |
4 |
1042 |
卖出 |
| 10:21:50 |
122.97 |
2 |
1044 |
卖出 |
| 10:21:59 |
122.87 |
2 |
1046 |
卖出 |
| 10:23:14 |
122.87 |
5 |
1051 |
卖出 |
| 10:23:17 |
122.87 |
0 |
1051 |
卖出 |
| 10:23:26 |
122.85 |
0 |
1051 |
卖出 |
| 10:23:50 |
122.6 |
2 |
1053 |
卖出 |
| 10:23:53 |
122.6 |
3 |
1056 |
买入 |
| 10:24:02 |
122.64 |
2 |
1058 |
买入 |
| 10:24:05 |
122.64 |
0 |
1058 |
买入 |
| 10:24:23 |
122.64 |
2 |
1060 |
买入 |
| 10:25:11 |
122.65 |
2 |
1062 |
买入 |
| 10:25:23 |
122.7 |
2 |
1064 |
买入 |
| 10:25:44 |
122.7 |
7 |
1071 |
卖出 |
| 10:25:47 |
122.7 |
8 |
1079 |
买入 |
| 10:25:56 |
122.7 |
4 |
1083 |
买入 |
| 10:27:50 |
122.75 |
2 |
1085 |
买入 |
| 10:28:05 |
123.01 |
4 |
1089 |
买入 |
| 10:28:38 |
123.1 |
9 |
1098 |
买入 |
| 10:28:47 |
122.75 |
4 |
1102 |
卖出 |
| 10:29:11 |
123.06 |
2 |
1104 |
买入 |
| 10:29:53 |
123.06 |
3 |
1107 |
买入 |
| 10:30:11 |
123.06 |
2 |
1109 |
买入 |
| 10:30:53 |
123.06 |
0 |
1109 |
买入 |
| 10:31:05 |
123.06 |
2 |
1111 |
卖出 |
| 10:31:08 |
123.06 |
2 |
1113 |
卖出 |
| 10:31:11 |
123.08 |
2 |
1115 |
买入 |
| 10:31:14 |
123.06 |
0 |
1115 |
卖出 |
| 10:32:59 |
122.84 |
2 |
1117 |
买入 |
| 10:33:38 |
122.91 |
5 |
1122 |
买入 |
| 10:34:14 |
122.78 |
4 |
1126 |
卖出 |
| 10:34:23 |
122.84 |
15 |
1141 |
买入 |
| 10:34:26 |
122.84 |
24 |
1165 |
买入 |
| 10:36:02 |
122.88 |
3 |
1168 |
买入 |
| 10:36:08 |
122.89 |
2 |
1170 |
买入 |
| 10:36:38 |
122.89 |
0 |
1170 |
买入 |
| 10:37:05 |
122.93 |
2 |
1172 |
买入 |
| 10:40:17 |
123.26 |
5 |
1177 |
买入 |
| 10:40:38 |
123.26 |
1 |
1178 |
买入 |
| 10:41:26 |
123.26 |
2 |
1180 |
卖出 |
| 10:41:41 |
123.26 |
1 |
1181 |
卖出 |
| 10:42:08 |
123.26 |
4 |
1185 |
买入 |
| 10:42:41 |
123.26 |
0 |
1185 |
买入 |
| 10:42:50 |
123.26 |
2 |
1187 |
卖出 |
| 10:42:53 |
123.26 |
0 |
1187 |
卖出 |
| 10:42:59 |
123.26 |
4 |
1191 |
买入 |
| 10:43:05 |
123 |
2 |
1193 |
买入 |
| 10:43:08 |
123.26 |
2 |
1195 |
买入 |
| 10:43:32 |
123.26 |
7 |
1202 |
买入 |
| 10:44:08 |
123.16 |
1 |
1203 |
卖出 |
| 10:44:23 |
122.8 |
2 |
1205 |
卖出 |
| 10:46:26 |
123.21 |
2 |
1207 |
买入 |
| 10:47:35 |
122.9 |
3 |
1210 |
卖出 |
| 10:50:08 |
123.2 |
2 |
1212 |
买入 |
| 10:50:26 |
122.95 |
2 |
1214 |
卖出 |
| 10:50:35 |
122.94 |
2 |
1216 |
卖出 |
| 10:50:41 |
122.93 |
2 |
1218 |
卖出 |
| 10:53:47 |
122.94 |
3 |
1221 |
卖出 |
| 10:54:05 |
122.94 |
2 |
1223 |
卖出 |
| 10:54:44 |
122.93 |
2 |
1225 |
卖出 |
| 10:54:56 |
122.93 |
5 |
1230 |
卖出 |
| 10:54:59 |
122.92 |
5 |
1235 |
卖出 |
| 10:55:02 |
122.92 |
1 |
1236 |
卖出 |
| 10:55:29 |
122.83 |
11 |
1247 |
卖出 |
| 10:55:32 |
122.79 |
2 |
1249 |
卖出 |
| 10:55:41 |
122.85 |
4 |
1253 |
卖出 |
| 10:55:44 |
122.78 |
1 |
1254 |
卖出 |
| 10:55:56 |
122.75 |
4 |
1258 |
卖出 |
| 10:55:59 |
122.75 |
4 |
1262 |
卖出 |
| 10:56:02 |
122.75 |
3 |
1265 |
卖出 |
| 10:56:23 |
122.6 |
5 |
1270 |
卖出 |
| 10:57:20 |
122.61 |
4 |
1274 |
卖出 |
| 10:57:29 |
122.61 |
2 |
1276 |
买入 |
| 10:57:32 |
122.61 |
4 |
1280 |
买入 |
| 11:00:44 |
122.7 |
5 |
1285 |
卖出 |
| 11:04:05 |
122.71 |
3 |
1288 |
买入 |
| 11:04:41 |
122.72 |
4 |
1292 |
买入 |
| 11:05:14 |
122.72 |
7 |
1299 |
买入 |
| 11:05:50 |
122.74 |
4 |
1303 |
买入 |
| 11:06:02 |
122.75 |
2 |
1305 |
买入 |
| 11:06:50 |
122.76 |
2 |
1307 |
买入 |
| 11:06:59 |
122.76 |
9 |
1316 |
买入 |
| 11:07:50 |
123.04 |
4 |
1320 |
买入 |
| 11:11:53 |
122.72 |
2 |
1322 |
卖出 |