融捷股份[002192]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
122.99 |
15 |
15 |
集合竞价 |
| 09:15:18 |
122.99 |
18 |
18 |
集合竞价 |
| 09:15:36 |
122.99 |
18 |
18 |
集合竞价 |
| 09:16:03 |
122.99 |
23 |
23 |
集合竞价 |
| 09:16:12 |
122.99 |
23 |
23 |
集合竞价 |
| 09:16:30 |
123.45 |
28 |
28 |
集合竞价 |
| 09:16:39 |
122.99 |
21 |
21 |
集合竞价 |
| 09:17:06 |
122.99 |
23 |
23 |
集合竞价 |
| 09:17:15 |
122.99 |
26 |
26 |
集合竞价 |
| 09:17:24 |
122.99 |
23 |
23 |
集合竞价 |
| 09:17:33 |
122.99 |
23 |
23 |
集合竞价 |
| 09:17:51 |
122.99 |
23 |
23 |
集合竞价 |
| 09:18:09 |
122.99 |
26 |
26 |
集合竞价 |
| 09:18:27 |
122.99 |
26 |
26 |
集合竞价 |
| 09:18:45 |
122.99 |
26 |
26 |
集合竞价 |
| 09:18:54 |
121 |
37 |
37 |
集合竞价 |
| 09:19:21 |
121 |
29 |
29 |
集合竞价 |
| 09:19:30 |
121 |
30 |
30 |
集合竞价 |
| 09:19:48 |
121 |
30 |
30 |
集合竞价 |
| 09:19:57 |
121 |
31 |
31 |
集合竞价 |
| 09:20:00 |
121 |
34 |
34 |
集合竞价 |
| 09:20:09 |
121 |
36 |
36 |
集合竞价 |
| 09:20:18 |
121 |
37 |
37 |
集合竞价 |
| 09:21:03 |
121 |
37 |
37 |
集合竞价 |
| 09:21:12 |
121 |
37 |
37 |
集合竞价 |
| 09:21:21 |
121 |
37 |
37 |
集合竞价 |
| 09:21:30 |
121 |
58 |
58 |
集合竞价 |
| 09:21:39 |
121 |
60 |
60 |
集合竞价 |
| 09:21:48 |
121 |
60 |
60 |
集合竞价 |
| 09:21:57 |
121 |
63 |
63 |
集合竞价 |
| 09:22:06 |
121 |
63 |
63 |
集合竞价 |
| 09:22:15 |
121 |
63 |
63 |
集合竞价 |
| 09:22:24 |
121 |
63 |
63 |
集合竞价 |
| 09:22:33 |
121 |
65 |
65 |
集合竞价 |
| 09:22:42 |
121 |
66 |
66 |
集合竞价 |
| 09:22:51 |
121 |
77 |
77 |
集合竞价 |
| 09:23:00 |
121 |
80 |
80 |
集合竞价 |
| 09:23:09 |
121 |
81 |
81 |
集合竞价 |
| 09:23:18 |
121 |
105 |
105 |
集合竞价 |
| 09:23:27 |
121 |
125 |
125 |
集合竞价 |
| 09:23:36 |
121 |
125 |
125 |
集合竞价 |
| 09:23:45 |
121 |
125 |
125 |
集合竞价 |
| 09:23:54 |
120.98 |
126 |
126 |
集合竞价 |
| 09:24:03 |
120.98 |
138 |
138 |
集合竞价 |
| 09:24:12 |
120.98 |
138 |
138 |
集合竞价 |
| 09:24:21 |
120.98 |
139 |
139 |
集合竞价 |
| 09:24:30 |
120.98 |
152 |
152 |
集合竞价 |
| 09:24:39 |
120.98 |
152 |
152 |
集合竞价 |
| 09:24:48 |
120.1 |
182 |
182 |
集合竞价 |
| 09:24:57 |
120.96 |
277 |
277 |
集合竞价 |
| 09:25:00 |
120.98 |
317 |
594 |
买入 |
| 09:30:00 |
120.5 |
20 |
614 |
卖出 |
| 09:30:03 |
120.6 |
251 |
865 |
买入 |
| 09:30:06 |
120.59 |
134 |
999 |
买入 |
| 09:30:09 |
120.44 |
96 |
1095 |
卖出 |
| 09:30:12 |
120.23 |
54 |
1149 |
卖出 |
| 09:30:15 |
120.23 |
21 |
1170 |
买入 |
| 09:30:18 |
120.1 |
28 |
1198 |
卖出 |
| 09:30:21 |
120.12 |
77 |
1275 |
买入 |
| 09:30:24 |
120.28 |
74 |
1349 |
买入 |
| 09:30:27 |
120.1 |
48 |
1397 |
买入 |
| 09:30:30 |
120.1 |
104 |
1501 |
卖出 |
| 09:30:33 |
120.1 |
44 |
1545 |
卖出 |
| 09:30:36 |
120.28 |
66 |
1611 |
买入 |
| 09:30:39 |
120.28 |
46 |
1657 |
卖出 |
| 09:30:42 |
120.13 |
33 |
1690 |
卖出 |
| 09:30:45 |
120.47 |
28 |
1718 |
买入 |
| 09:30:48 |
120.47 |
24 |
1742 |
买入 |
| 09:30:51 |
120.48 |
112 |
1854 |
买入 |
| 09:30:54 |
120.47 |
62 |
1916 |
卖出 |
| 09:30:57 |
120.53 |
44 |
1960 |
买入 |
| 09:31:00 |
120.75 |
27 |
1987 |
买入 |
| 09:31:03 |
120.48 |
56 |
2043 |
卖出 |
| 09:31:06 |
120.74 |
63 |
2106 |
买入 |
| 09:31:09 |
120.9 |
142 |
2248 |
买入 |
| 09:31:12 |
121 |
291 |
2539 |
买入 |
| 09:31:15 |
121.25 |
24 |
2563 |
买入 |
| 09:31:18 |
121.49 |
22 |
2585 |
买入 |
| 09:31:21 |
121.68 |
13 |
2598 |
买入 |
| 09:31:24 |
121.81 |
44 |
2642 |
买入 |
| 09:31:27 |
122 |
51 |
2693 |
买入 |
| 09:31:30 |
122 |
52 |
2745 |
买入 |
| 09:31:33 |
122.25 |
33 |
2778 |
买入 |
| 09:31:36 |
122.32 |
44 |
2822 |
买入 |
| 09:31:39 |
122.49 |
14 |
2836 |
买入 |
| 09:31:42 |
122.74 |
143 |
2979 |
买入 |
| 09:31:45 |
122.74 |
135 |
3114 |
卖出 |
| 09:31:48 |
122.73 |
42 |
3156 |
卖出 |
| 09:31:51 |
122.62 |
151 |
3307 |
卖出 |
| 09:31:54 |
122.6 |
94 |
3401 |
卖出 |
| 09:31:57 |
122.49 |
63 |
3464 |
卖出 |
| 09:32:00 |
122.61 |
56 |
3520 |
买入 |
| 09:32:03 |
122.32 |
100 |
3620 |
卖出 |
| 09:32:06 |
122.32 |
37 |
3657 |
买入 |
| 09:32:09 |
122.66 |
89 |
3746 |
买入 |
| 09:32:12 |
122.71 |
65 |
3811 |
买入 |
| 09:32:15 |
122.66 |
125 |
3936 |
卖出 |
| 09:32:18 |
122.51 |
41 |
3977 |
卖出 |
| 09:32:21 |
122.49 |
6 |
3983 |
卖出 |
| 09:32:24 |
122.49 |
20 |
4003 |
买入 |
| 09:32:27 |
122.49 |
20 |
4023 |
买入 |
| 09:32:30 |
122.14 |
23 |
4046 |
卖出 |
| 09:32:33 |
122.49 |
34 |
4080 |
买入 |
| 09:32:36 |
122.48 |
30 |
4110 |
卖出 |
| 09:32:39 |
122.33 |
32 |
4142 |
卖出 |
| 09:32:42 |
122.33 |
18 |
4160 |
买入 |
| 09:32:45 |
122.33 |
67 |
4227 |
买入 |
| 09:32:48 |
122.25 |
18 |
4245 |
卖出 |
| 09:32:51 |
122.25 |
16 |
4261 |
买入 |
| 09:32:54 |
122.09 |
109 |
4370 |
卖出 |
| 09:32:57 |
122.06 |
55 |
4425 |
卖出 |
| 09:33:00 |
122 |
19 |
4444 |
卖出 |
| 09:33:03 |
122.33 |
38 |
4482 |
买入 |
| 09:33:06 |
122.36 |
23 |
4505 |
买入 |
| 09:33:09 |
123.45 |
256 |
4761 |
买入 |
| 09:33:12 |
123.74 |
67 |
4828 |
买入 |
| 09:33:15 |
123.75 |
7 |
4835 |
买入 |
| 09:33:18 |
123.68 |
15 |
4850 |
卖出 |
| 09:33:21 |
123.46 |
64 |
4914 |
卖出 |
| 09:33:24 |
123.19 |
50 |
4964 |
卖出 |
| 09:33:27 |
123.68 |
14 |
4978 |
买入 |
| 09:33:30 |
123.64 |
18 |
4996 |
买入 |
| 09:33:33 |
123.34 |
23 |
5019 |
卖出 |
| 09:33:36 |
123.41 |
13 |
5032 |
买入 |
| 09:33:39 |
123.3 |
192 |
5224 |
卖出 |
| 09:33:42 |
123.31 |
8 |
5232 |
买入 |
| 09:33:45 |
123.29 |
29 |
5261 |
卖出 |
| 09:33:48 |
123.41 |
89 |
5350 |
买入 |
| 09:33:51 |
123.32 |
49 |
5399 |
卖出 |
| 09:33:54 |
123.45 |
33 |
5432 |
买入 |
| 09:33:57 |
123.31 |
67 |
5499 |
卖出 |
| 09:34:00 |
123.41 |
68 |
5567 |
买入 |
| 09:34:03 |
123.43 |
17 |
5584 |
买入 |
| 09:34:06 |
123.11 |
40 |
5624 |
卖出 |
| 09:34:09 |
123.17 |
71 |
5695 |
买入 |
| 09:34:12 |
123.42 |
31 |
5726 |
买入 |
| 09:34:15 |
123.17 |
11 |
5737 |
卖出 |
| 09:34:18 |
123.11 |
33 |
5770 |
卖出 |
| 09:34:21 |
123.21 |
43 |
5813 |
买入 |
| 09:34:24 |
123.22 |
44 |
5857 |
买入 |
| 09:34:27 |
123.22 |
52 |
5909 |
买入 |
| 09:34:30 |
123.02 |
36 |
5945 |
卖出 |
| 09:34:33 |
123 |
25 |
5970 |
卖出 |
| 09:34:36 |
123.01 |
3 |
5973 |
买入 |
| 09:34:39 |
122.9 |
26 |
5999 |
卖出 |
| 09:34:42 |
122.7 |
4 |
6003 |
卖出 |
| 09:34:45 |
122.75 |
142 |
6145 |
买入 |
| 09:34:48 |
122.9 |
102 |
6247 |
买入 |
| 09:34:51 |
122.75 |
29 |
6276 |
卖出 |
| 09:34:54 |
122.64 |
43 |
6319 |
卖出 |
| 09:34:57 |
122.65 |
21 |
6340 |
卖出 |
| 09:35:00 |
122.54 |
94 |
6434 |
卖出 |
| 09:35:03 |
122.44 |
6 |
6440 |
卖出 |
| 09:35:06 |
122.3 |
7 |
6447 |
卖出 |
| 09:35:09 |
122.25 |
40 |
6487 |
卖出 |
| 09:35:12 |
122.75 |
281 |
6768 |
买入 |
| 09:35:15 |
123.2 |
196 |
6964 |
买入 |
| 09:35:18 |
123.3 |
35 |
6999 |
买入 |
| 09:35:21 |
122.86 |
22 |
7021 |
卖出 |
| 09:35:24 |
122.89 |
43 |
7064 |
买入 |
| 09:35:27 |
122.89 |
39 |
7103 |
卖出 |
| 09:35:30 |
122.89 |
122 |
7225 |
卖出 |
| 09:35:33 |
123.02 |
46 |
7271 |
卖出 |
| 09:35:36 |
123.3 |
23 |
7294 |
买入 |
| 09:35:39 |
123.3 |
6 |
7300 |
卖出 |
| 09:35:42 |
123.07 |
88 |
7388 |
卖出 |
| 09:35:45 |
123.28 |
23 |
7411 |
买入 |
| 09:35:48 |
123.29 |
11 |
7422 |
买入 |
| 09:35:51 |
123.42 |
74 |
7496 |
买入 |
| 09:35:54 |
123.43 |
28 |
7524 |
买入 |
| 09:35:57 |
123.54 |
36 |
7560 |
买入 |
| 09:36:00 |
123.54 |
4 |
7564 |
买入 |
| 09:36:03 |
123.6 |
23 |
7587 |
买入 |
| 09:36:06 |
123.6 |
62 |
7649 |
买入 |
| 09:36:09 |
123.6 |
8 |
7657 |
买入 |
| 09:36:12 |
123.7 |
104 |
7761 |
买入 |
| 09:36:15 |
123.8 |
10 |
7771 |
买入 |
| 09:36:18 |
123.72 |
3 |
7774 |
卖出 |
| 09:36:21 |
123.6 |
246 |
8020 |
卖出 |
| 09:36:24 |
123.66 |
83 |
8103 |
买入 |
| 09:36:27 |
123.49 |
25 |
8128 |
卖出 |
| 09:36:30 |
123.47 |
42 |
8170 |
卖出 |
| 09:36:33 |
123.07 |
109 |
8279 |
卖出 |
| 09:36:36 |
123.07 |
24 |
8303 |
买入 |
| 09:36:39 |
122.54 |
32 |
8335 |
卖出 |
| 09:36:42 |
122.37 |
63 |
8398 |
卖出 |
| 09:36:45 |
122.37 |
21 |
8419 |
卖出 |
| 09:36:48 |
122.58 |
25 |
8444 |
买入 |
| 09:36:54 |
122.64 |
101 |
8545 |
买入 |
| 09:36:57 |
122.61 |
21 |
8566 |
卖出 |
| 09:37:00 |
122.61 |
3 |
8569 |
买入 |
| 09:37:03 |
122.6 |
5 |
8574 |
卖出 |
| 09:37:06 |
122.39 |
30 |
8604 |
卖出 |
| 09:37:12 |
122.5 |
78 |
8682 |
卖出 |
| 09:37:15 |
122.57 |
43 |
8725 |
买入 |
| 09:37:18 |
122.41 |
35 |
8760 |
卖出 |
| 09:37:21 |
122.5 |
64 |
8824 |
买入 |
| 09:37:24 |
122.8 |
27 |
8851 |
买入 |
| 09:37:30 |
123.06 |
21 |
8872 |
买入 |
| 09:37:33 |
122.94 |
6 |
8878 |
卖出 |
| 09:37:36 |
123.31 |
1 |
8879 |
买入 |
| 09:37:39 |
123.6 |
100 |
8979 |
买入 |
| 09:37:42 |
123.26 |
85 |
9064 |
卖出 |
| 09:37:45 |
123.4 |
20 |
9084 |
买入 |
| 09:37:48 |
123.27 |
59 |
9143 |
卖出 |
| 09:37:51 |
123.16 |
40 |
9183 |
卖出 |
| 09:37:54 |
123.31 |
23 |
9206 |
买入 |
| 09:37:57 |
123.3 |
2 |
9208 |
卖出 |
| 09:38:00 |
123.3 |
48 |
9256 |
卖出 |
| 09:38:03 |
123.31 |
39 |
9295 |
买入 |
| 09:38:06 |
123.21 |
31 |
9326 |
卖出 |
| 09:38:09 |
123.18 |
24 |
9350 |
卖出 |
| 09:38:12 |
123.06 |
39 |
9389 |
卖出 |
| 09:38:15 |
123.1 |
3 |
9392 |
买入 |
| 09:38:18 |
123.12 |
147 |
9539 |
买入 |
| 09:38:21 |
123.11 |
10 |
9549 |
卖出 |
| 09:38:24 |
123.18 |
50 |
9599 |
买入 |
| 09:38:27 |
123.17 |
27 |
9626 |
卖出 |
| 09:38:30 |
123.19 |
13 |
9639 |
买入 |
| 09:38:33 |
123.37 |
102 |
9741 |
买入 |
| 09:38:36 |
123.5 |
103 |
9844 |
买入 |
| 09:38:39 |
123.7 |
297 |
10141 |
买入 |
| 09:38:42 |
123.48 |
78 |
10219 |
卖出 |
| 09:38:45 |
123.68 |
37 |
10256 |
买入 |
| 09:38:48 |
123.49 |
40 |
10296 |
卖出 |
| 09:38:51 |
123.48 |
3 |
10299 |
卖出 |
| 09:38:54 |
123.48 |
40 |
10339 |
卖出 |
| 09:38:57 |
123.4 |
8 |
10347 |
卖出 |
| 09:39:00 |
123.48 |
4 |
10351 |
买入 |
| 09:39:03 |
123.49 |
55 |
10406 |
买入 |
| 09:39:06 |
123.51 |
2 |
10408 |
买入 |
| 09:39:09 |
123.66 |
28 |
10436 |
买入 |
| 09:39:12 |
123.48 |
92 |
10528 |
卖出 |
| 09:39:15 |
123.51 |
7 |
10535 |
买入 |
| 09:39:18 |
123.61 |
24 |
10559 |
买入 |
| 09:39:21 |
123.61 |
12 |
10571 |
卖出 |
| 09:39:24 |
123.6 |
13 |
10584 |
卖出 |
| 09:39:27 |
123.54 |
33 |
10617 |
卖出 |
| 09:39:30 |
123.64 |
3 |
10620 |
买入 |
| 09:39:33 |
123.62 |
24 |
10644 |
卖出 |
| 09:39:36 |
123.64 |
4 |
10648 |
买入 |
| 09:39:39 |
123.62 |
13 |
10661 |
卖出 |
| 09:39:42 |
123.6 |
80 |
10741 |
卖出 |
| 09:39:45 |
123.6 |
158 |
10899 |
卖出 |
| 09:39:48 |
123.3 |
46 |
10945 |
卖出 |
| 09:39:51 |
123.14 |
108 |
11053 |
卖出 |
| 09:39:54 |
123.45 |
11 |
11064 |
买入 |
| 09:39:57 |
123.2 |
16 |
11080 |
卖出 |
| 09:40:00 |
123.15 |
5 |
11085 |
卖出 |
| 09:40:03 |
122.9 |
25 |
11110 |
卖出 |
| 09:40:06 |
122.8 |
10 |
11120 |
卖出 |
| 09:40:09 |
123 |
96 |
11216 |
买入 |
| 09:40:12 |
123.23 |
56 |
11272 |
买入 |
| 09:40:15 |
123.23 |
55 |
11327 |
卖出 |
| 09:40:18 |
123.07 |
40 |
11367 |
卖出 |
| 09:40:21 |
123.07 |
7 |
11374 |
卖出 |
| 09:40:24 |
122.77 |
39 |
11413 |
卖出 |
| 09:40:27 |
122.7 |
15 |
11428 |
卖出 |
| 09:40:30 |
122.69 |
64 |
11492 |
卖出 |
| 09:40:33 |
123.07 |
48 |
11540 |
买入 |
| 09:40:36 |
123.06 |
21 |
11561 |
卖出 |
| 09:40:39 |
123.07 |
282 |
11843 |
买入 |
| 09:40:42 |
123.06 |
22 |
11865 |
卖出 |
| 09:40:45 |
123.06 |
1 |
11866 |
买入 |
| 09:40:48 |
123.05 |
56 |
11922 |
卖出 |
| 09:40:51 |
122.84 |
86 |
12008 |
卖出 |
| 09:40:54 |
123.06 |
16 |
12024 |
买入 |
| 09:40:57 |
122.84 |
22 |
12046 |
卖出 |
| 09:41:00 |
123.08 |
71 |
12117 |
买入 |
| 09:41:03 |
122.88 |
19 |
12136 |
卖出 |
| 09:41:06 |
122.84 |
6 |
12142 |
卖出 |
| 09:41:09 |
123.46 |
88 |
12230 |
买入 |
| 09:41:12 |
123.4 |
49 |
12279 |
卖出 |
| 09:41:15 |
123.46 |
7 |
12286 |
买入 |
| 09:41:18 |
123.4 |
6 |
12292 |
卖出 |
| 09:41:21 |
123.4 |
30 |
12322 |
卖出 |
| 09:41:24 |
123.35 |
31 |
12353 |
卖出 |
| 09:41:27 |
123.09 |
6 |
12359 |
卖出 |
| 09:41:30 |
123.34 |
1 |
12360 |
买入 |
| 09:41:33 |
123.07 |
27 |
12387 |
卖出 |
| 09:41:36 |
123.37 |
61 |
12448 |
买入 |
| 09:41:39 |
123.35 |
9 |
12457 |
卖出 |
| 09:41:42 |
123.09 |
11 |
12468 |
卖出 |
| 09:41:45 |
123.35 |
3 |
12471 |
买入 |
| 09:41:48 |
123.09 |
4 |
12475 |
卖出 |
| 09:41:51 |
123.06 |
23 |
12498 |
卖出 |
| 09:41:54 |
123.05 |
4 |
12502 |
卖出 |
| 09:41:57 |
123.01 |
12 |
12514 |
卖出 |
| 09:42:00 |
123.01 |
17 |
12531 |
卖出 |
| 09:42:03 |
122.9 |
11 |
12542 |
卖出 |
| 09:42:06 |
122.8 |
93 |
12635 |
卖出 |
| 09:42:09 |
122.83 |
10 |
12645 |
买入 |
| 09:42:12 |
122.7 |
12 |
12657 |
卖出 |
| 09:42:15 |
122.7 |
2 |
12659 |
买入 |
| 09:42:18 |
122.65 |
18 |
12677 |
卖出 |
| 09:42:21 |
122.51 |
25 |
12702 |
卖出 |
| 09:42:24 |
122.98 |
48 |
12750 |
买入 |
| 09:42:27 |
123.01 |
15 |
12765 |
买入 |
| 09:42:30 |
123.01 |
53 |
12818 |
卖出 |
| 09:42:33 |
122.9 |
2 |
12820 |
卖出 |