福晶科技[002222]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
15.93 |
4 |
4 |
集合竞价 |
| 09:16:12 |
15.93 |
9 |
9 |
集合竞价 |
| 09:16:21 |
15.8 |
64 |
64 |
集合竞价 |
| 09:16:30 |
15.8 |
71 |
71 |
集合竞价 |
| 09:16:39 |
15.8 |
71 |
71 |
集合竞价 |
| 09:17:06 |
15.8 |
76 |
76 |
集合竞价 |
| 09:17:24 |
15.85 |
23 |
23 |
集合竞价 |
| 09:18:45 |
15.85 |
23 |
23 |
集合竞价 |
| 09:18:54 |
15.85 |
23 |
23 |
集合竞价 |
| 09:19:39 |
15.88 |
23 |
23 |
集合竞价 |
| 09:19:57 |
15.88 |
23 |
23 |
集合竞价 |
| 09:20:09 |
15.9 |
24 |
24 |
集合竞价 |
| 09:20:27 |
15.88 |
29 |
29 |
集合竞价 |
| 09:20:36 |
15.88 |
29 |
29 |
集合竞价 |
| 09:20:54 |
15.86 |
31 |
31 |
集合竞价 |
| 09:21:21 |
15.87 |
31 |
31 |
集合竞价 |
| 09:22:42 |
15.86 |
51 |
51 |
集合竞价 |
| 09:22:51 |
15.86 |
51 |
51 |
集合竞价 |
| 09:23:00 |
15.85 |
92 |
92 |
集合竞价 |
| 09:23:09 |
15.85 |
92 |
92 |
集合竞价 |
| 09:23:18 |
15.85 |
106 |
106 |
集合竞价 |
| 09:23:27 |
15.85 |
116 |
116 |
集合竞价 |
| 09:23:36 |
15.85 |
128 |
128 |
集合竞价 |
| 09:23:45 |
15.82 |
169 |
169 |
集合竞价 |
| 09:24:03 |
15.82 |
234 |
234 |
集合竞价 |
| 09:24:12 |
15.82 |
236 |
236 |
集合竞价 |
| 09:24:21 |
15.82 |
251 |
251 |
集合竞价 |
| 09:24:39 |
15.82 |
271 |
271 |
集合竞价 |
| 09:24:48 |
15.82 |
283 |
283 |
集合竞价 |
| 09:24:57 |
15.82 |
311 |
311 |
集合竞价 |
| 09:25:00 |
15.83 |
311 |
622 |
买入 |
| 09:30:00 |
15.82 |
135 |
757 |
卖出 |
| 09:30:03 |
15.8 |
673 |
1430 |
卖出 |
| 09:30:06 |
15.79 |
541 |
1971 |
卖出 |
| 09:30:09 |
15.75 |
59 |
2030 |
卖出 |
| 09:30:12 |
15.75 |
165 |
2195 |
卖出 |
| 09:30:15 |
15.72 |
27 |
2222 |
卖出 |
| 09:30:18 |
15.71 |
65 |
2287 |
卖出 |
| 09:30:21 |
15.7 |
101 |
2388 |
卖出 |
| 09:30:24 |
15.7 |
67 |
2455 |
卖出 |
| 09:30:27 |
15.71 |
47 |
2502 |
买入 |
| 09:30:30 |
15.71 |
97 |
2599 |
卖出 |
| 09:30:33 |
15.7 |
69 |
2668 |
卖出 |
| 09:30:36 |
15.7 |
36 |
2704 |
买入 |
| 09:30:39 |
15.68 |
114 |
2818 |
卖出 |
| 09:30:42 |
15.65 |
541 |
3359 |
卖出 |
| 09:30:45 |
15.72 |
2 |
3361 |
买入 |
| 09:30:48 |
15.68 |
35 |
3396 |
卖出 |
| 09:30:51 |
15.7 |
127 |
3523 |
卖出 |
| 09:30:54 |
15.71 |
15 |
3538 |
买入 |
| 09:30:57 |
15.7 |
22 |
3560 |
卖出 |
| 09:31:00 |
15.7 |
35 |
3595 |
卖出 |
| 09:31:03 |
15.7 |
95 |
3690 |
卖出 |
| 09:31:06 |
15.72 |
51 |
3741 |
买入 |
| 09:31:09 |
15.72 |
93 |
3834 |
买入 |
| 09:31:15 |
15.71 |
18 |
3852 |
卖出 |
| 09:31:18 |
15.73 |
63 |
3915 |
买入 |
| 09:31:21 |
15.72 |
101 |
4016 |
卖出 |
| 09:31:24 |
15.73 |
139 |
4155 |
买入 |
| 09:31:27 |
15.72 |
18 |
4173 |
卖出 |
| 09:31:30 |
15.72 |
2 |
4175 |
卖出 |
| 09:31:33 |
15.74 |
75 |
4250 |
买入 |
| 09:31:36 |
15.74 |
53 |
4303 |
买入 |
| 09:31:39 |
15.74 |
11 |
4314 |
卖出 |
| 09:31:42 |
15.74 |
7 |
4321 |
卖出 |
| 09:31:48 |
15.74 |
3 |
4324 |
买入 |
| 09:31:51 |
15.74 |
89 |
4413 |
买入 |
| 09:31:54 |
15.75 |
19 |
4432 |
买入 |
| 09:32:00 |
15.74 |
17 |
4449 |
卖出 |
| 09:32:03 |
15.75 |
36 |
4485 |
买入 |
| 09:32:06 |
15.75 |
16 |
4501 |
买入 |
| 09:32:09 |
15.75 |
105 |
4606 |
买入 |
| 09:32:12 |
15.75 |
2 |
4608 |
卖出 |
| 09:32:15 |
15.74 |
74 |
4682 |
卖出 |
| 09:32:18 |
15.74 |
67 |
4749 |
卖出 |
| 09:32:21 |
15.75 |
73 |
4822 |
买入 |
| 09:32:24 |
15.74 |
20 |
4842 |
卖出 |
| 09:32:27 |
15.73 |
102 |
4944 |
卖出 |
| 09:32:30 |
15.74 |
1 |
4945 |
买入 |
| 09:32:33 |
15.73 |
132 |
5077 |
卖出 |
| 09:32:36 |
15.74 |
35 |
5112 |
买入 |
| 09:32:39 |
15.73 |
20 |
5132 |
卖出 |
| 09:32:42 |
15.69 |
495 |
5627 |
卖出 |
| 09:32:45 |
15.73 |
8 |
5635 |
买入 |
| 09:32:48 |
15.73 |
13 |
5648 |
买入 |
| 09:32:51 |
15.72 |
10 |
5658 |
买入 |
| 09:32:54 |
15.68 |
80 |
5738 |
卖出 |
| 09:32:57 |
15.68 |
75 |
5813 |
买入 |
| 09:33:00 |
15.68 |
576 |
6389 |
买入 |
| 09:33:03 |
15.68 |
70 |
6459 |
买入 |
| 09:33:06 |
15.62 |
90 |
6549 |
卖出 |
| 09:33:09 |
15.62 |
131 |
6680 |
卖出 |
| 09:33:12 |
15.66 |
54 |
6734 |
买入 |
| 09:33:15 |
15.66 |
573 |
7307 |
买入 |
| 09:33:18 |
15.6 |
108 |
7415 |
卖出 |
| 09:33:21 |
15.66 |
16 |
7431 |
买入 |
| 09:33:24 |
15.61 |
134 |
7565 |
卖出 |
| 09:33:27 |
15.65 |
356 |
7921 |
买入 |
| 09:33:30 |
15.62 |
26 |
7947 |
卖出 |
| 09:33:33 |
15.67 |
80 |
8027 |
买入 |
| 09:33:36 |
15.67 |
55 |
8082 |
买入 |
| 09:33:39 |
15.68 |
65 |
8147 |
买入 |
| 09:33:42 |
15.66 |
18 |
8165 |
买入 |
| 09:33:45 |
15.62 |
65 |
8230 |
卖出 |
| 09:33:48 |
15.66 |
17 |
8247 |
买入 |
| 09:33:51 |
15.66 |
13 |
8260 |
买入 |
| 09:33:54 |
15.62 |
37 |
8297 |
卖出 |
| 09:33:57 |
15.66 |
10 |
8307 |
买入 |
| 09:34:00 |
15.65 |
22 |
8329 |
卖出 |
| 09:34:03 |
15.64 |
71 |
8400 |
卖出 |
| 09:34:06 |
15.63 |
124 |
8524 |
卖出 |
| 09:34:09 |
15.64 |
94 |
8618 |
买入 |
| 09:34:12 |
15.62 |
15 |
8633 |
卖出 |
| 09:34:15 |
15.65 |
106 |
8739 |
买入 |
| 09:34:18 |
15.62 |
31 |
8770 |
卖出 |
| 09:34:21 |
15.62 |
230 |
9000 |
卖出 |
| 09:34:24 |
15.62 |
24 |
9024 |
买入 |
| 09:34:27 |
15.6 |
229 |
9253 |
卖出 |
| 09:34:30 |
15.6 |
1009 |
10262 |
卖出 |
| 09:34:33 |
15.58 |
123 |
10385 |
卖出 |
| 09:34:36 |
15.59 |
22 |
10407 |
买入 |
| 09:34:39 |
15.6 |
57 |
10464 |
买入 |
| 09:34:42 |
15.6 |
372 |
10836 |
买入 |
| 09:34:45 |
15.6 |
601 |
11437 |
买入 |
| 09:34:48 |
15.58 |
29 |
11466 |
卖出 |
| 09:34:51 |
15.58 |
44 |
11510 |
卖出 |
| 09:34:54 |
15.6 |
26 |
11536 |
买入 |
| 09:34:57 |
15.57 |
91 |
11627 |
卖出 |
| 09:35:00 |
15.58 |
17 |
11644 |
买入 |
| 09:35:03 |
15.57 |
61 |
11705 |
卖出 |
| 09:35:06 |
15.58 |
120 |
11825 |
买入 |
| 09:35:09 |
15.57 |
75 |
11900 |
卖出 |
| 09:35:12 |
15.59 |
78 |
11978 |
买入 |
| 09:35:15 |
15.58 |
12 |
11990 |
卖出 |
| 09:35:18 |
15.55 |
220 |
12210 |
卖出 |
| 09:35:21 |
15.6 |
585 |
12795 |
买入 |
| 09:35:24 |
15.57 |
27 |
12822 |
卖出 |
| 09:35:27 |
15.58 |
109 |
12931 |
买入 |
| 09:35:30 |
15.57 |
61 |
12992 |
卖出 |
| 09:35:33 |
15.56 |
108 |
13100 |
卖出 |
| 09:35:39 |
15.58 |
37 |
13137 |
买入 |
| 09:35:42 |
15.6 |
4 |
13141 |
买入 |
| 09:35:45 |
15.6 |
112 |
13253 |
买入 |
| 09:35:48 |
15.6 |
21 |
13274 |
买入 |
| 09:35:51 |
15.59 |
11 |
13285 |
卖出 |
| 09:35:54 |
15.59 |
88 |
13373 |
卖出 |
| 09:35:57 |
15.6 |
39 |
13412 |
买入 |
| 09:36:00 |
15.59 |
40 |
13452 |
卖出 |
| 09:36:03 |
15.61 |
10 |
13462 |
买入 |
| 09:36:06 |
15.61 |
7 |
13469 |
买入 |
| 09:36:09 |
15.63 |
7 |
13476 |
买入 |
| 09:36:12 |
15.65 |
6 |
13482 |
买入 |
| 09:36:15 |
15.64 |
64 |
13546 |
卖出 |
| 09:36:18 |
15.63 |
22 |
13568 |
卖出 |
| 09:36:21 |
15.65 |
8 |
13576 |
买入 |
| 09:36:24 |
15.64 |
11 |
13587 |
卖出 |
| 09:36:33 |
15.66 |
39 |
13626 |
买入 |
| 09:36:36 |
15.66 |
170 |
13796 |
买入 |
| 09:36:39 |
15.65 |
19 |
13815 |
卖出 |
| 09:36:48 |
15.65 |
14 |
13829 |
买入 |
| 09:36:51 |
15.65 |
53 |
13882 |
买入 |
| 09:36:54 |
15.65 |
24 |
13906 |
买入 |
| 09:36:57 |
15.65 |
135 |
14041 |
买入 |
| 09:37:00 |
15.63 |
266 |
14307 |
卖出 |
| 09:37:03 |
15.65 |
6 |
14313 |
买入 |
| 09:37:06 |
15.65 |
18 |
14331 |
买入 |
| 09:37:09 |
15.65 |
26 |
14357 |
卖出 |
| 09:37:12 |
15.65 |
621 |
14978 |
卖出 |
| 09:37:15 |
15.65 |
10 |
14988 |
买入 |
| 09:37:18 |
15.65 |
5 |
14993 |
买入 |
| 09:37:21 |
15.65 |
557 |
15550 |
买入 |
| 09:37:24 |
15.64 |
58 |
15608 |
卖出 |
| 09:37:27 |
15.64 |
81 |
15689 |
买入 |
| 09:37:30 |
15.62 |
22 |
15711 |
卖出 |
| 09:37:33 |
15.64 |
23 |
15734 |
买入 |
| 09:37:36 |
15.65 |
57 |
15791 |
买入 |
| 09:37:39 |
15.64 |
7 |
15798 |
卖出 |
| 09:37:42 |
15.65 |
14 |
15812 |
买入 |
| 09:37:45 |
15.66 |
102 |
15914 |
买入 |
| 09:37:48 |
15.66 |
57 |
15971 |
买入 |
| 09:37:51 |
15.62 |
30 |
16001 |
卖出 |
| 09:37:54 |
15.65 |
2 |
16003 |
买入 |
| 09:37:57 |
15.66 |
105 |
16108 |
买入 |
| 09:38:00 |
15.66 |
20 |
16128 |
卖出 |
| 09:38:03 |
15.66 |
1 |
16129 |
卖出 |
| 09:38:06 |
15.66 |
28 |
16157 |
卖出 |
| 09:38:09 |
15.66 |
30 |
16187 |
买入 |
| 09:38:12 |
15.66 |
1 |
16188 |
买入 |
| 09:38:15 |
15.65 |
81 |
16269 |
卖出 |
| 09:38:18 |
15.63 |
102 |
16371 |
卖出 |
| 09:38:21 |
15.65 |
38 |
16409 |
买入 |
| 09:38:24 |
15.66 |
1 |
16410 |
买入 |
| 09:38:27 |
15.65 |
108 |
16518 |
卖出 |
| 09:38:30 |
15.65 |
23 |
16541 |
买入 |
| 09:38:33 |
15.65 |
63 |
16604 |
买入 |
| 09:38:36 |
15.65 |
9 |
16613 |
买入 |
| 09:38:39 |
15.65 |
177 |
16790 |
买入 |
| 09:38:42 |
15.66 |
106 |
16896 |
买入 |
| 09:38:45 |
15.63 |
601 |
17497 |
卖出 |
| 09:38:48 |
15.65 |
38 |
17535 |
卖出 |
| 09:38:51 |
15.66 |
43 |
17578 |
买入 |
| 09:38:54 |
15.65 |
49 |
17627 |
卖出 |
| 09:39:00 |
15.65 |
5 |
17632 |
买入 |
| 09:39:06 |
15.65 |
25 |
17657 |
买入 |
| 09:39:09 |
15.65 |
35 |
17692 |
买入 |
| 09:39:12 |
15.62 |
106 |
17798 |
卖出 |
| 09:39:18 |
15.63 |
8 |
17806 |
卖出 |
| 09:39:21 |
15.65 |
13 |
17819 |
买入 |
| 09:39:24 |
15.63 |
5 |
17824 |
卖出 |
| 09:39:27 |
15.63 |
31 |
17855 |
卖出 |
| 09:39:30 |
15.65 |
28 |
17883 |
买入 |
| 09:39:33 |
15.63 |
32 |
17915 |
卖出 |
| 09:39:36 |
15.64 |
1 |
17916 |
卖出 |
| 09:39:45 |
15.65 |
17 |
17933 |
买入 |
| 09:39:48 |
15.65 |
1 |
17934 |
买入 |
| 09:39:51 |
15.65 |
11 |
17945 |
卖出 |
| 09:39:54 |
15.65 |
29 |
17974 |
卖出 |
| 09:39:57 |
15.65 |
6 |
17980 |
卖出 |
| 09:40:00 |
15.65 |
101 |
18081 |
卖出 |
| 09:40:03 |
15.65 |
122 |
18203 |
卖出 |
| 09:40:06 |
15.65 |
22 |
18225 |
买入 |
| 09:40:09 |
15.62 |
592 |
18817 |
卖出 |
| 09:40:12 |
15.62 |
14 |
18831 |
买入 |
| 09:40:15 |
15.62 |
1 |
18832 |
买入 |
| 09:40:18 |
15.62 |
1 |
18833 |
买入 |
| 09:40:21 |
15.62 |
23 |
18856 |
买入 |
| 09:40:24 |
15.61 |
165 |
19021 |
卖出 |
| 09:40:30 |
15.61 |
4 |
19025 |
卖出 |
| 09:40:33 |
15.65 |
62 |
19087 |
买入 |
| 09:40:36 |
15.65 |
16 |
19103 |
买入 |
| 09:40:39 |
15.64 |
17 |
19120 |
卖出 |
| 09:40:42 |
15.63 |
61 |
19181 |
卖出 |
| 09:40:45 |
15.63 |
1 |
19182 |
卖出 |
| 09:40:48 |
15.63 |
13 |
19195 |
卖出 |
| 09:40:54 |
15.63 |
5 |
19200 |
卖出 |
| 09:40:57 |
15.63 |
30 |
19230 |
卖出 |
| 09:41:03 |
15.63 |
7 |
19237 |
卖出 |
| 09:41:06 |
15.63 |
81 |
19318 |
卖出 |
| 09:41:12 |
15.66 |
92 |
19410 |
买入 |
| 09:41:15 |
15.65 |
8 |
19418 |
卖出 |
| 09:41:18 |
15.66 |
68 |
19486 |
买入 |
| 09:41:21 |
15.66 |
28 |
19514 |
买入 |
| 09:41:24 |
15.66 |
20 |
19534 |
买入 |
| 09:41:27 |
15.65 |
103 |
19637 |
卖出 |
| 09:41:30 |
15.66 |
2 |
19639 |
买入 |
| 09:41:36 |
15.66 |
31 |
19670 |
卖出 |
| 09:41:39 |
15.65 |
20 |
19690 |
卖出 |
| 09:41:45 |
15.66 |
40 |
19730 |
卖出 |
| 09:41:51 |
15.66 |
10 |
19740 |
买入 |
| 09:41:54 |
15.66 |
31 |
19771 |
买入 |
| 09:41:57 |
15.66 |
1 |
19772 |
买入 |
| 09:42:00 |
15.66 |
13 |
19785 |
买入 |
| 09:42:09 |
15.66 |
2 |
19787 |
卖出 |
| 09:42:12 |
15.66 |
1 |
19788 |
卖出 |
| 09:42:15 |
15.67 |
10 |
19798 |
买入 |
| 09:42:18 |
15.66 |
5 |
19803 |
卖出 |
| 09:42:21 |
15.66 |
67 |
19870 |
卖出 |
| 09:42:27 |
15.67 |
43 |
19913 |
买入 |
| 09:42:30 |
15.67 |
20 |
19933 |
卖出 |
| 09:42:33 |
15.67 |
48 |
19981 |
卖出 |
| 09:42:36 |
15.66 |
52 |
20033 |
卖出 |
| 09:42:39 |
15.65 |
115 |
20148 |
卖出 |
| 09:42:42 |
15.64 |
23 |
20171 |
卖出 |
| 09:42:45 |
15.63 |
126 |
20297 |
卖出 |
| 09:42:48 |
15.63 |
238 |
20535 |
买入 |
| 09:42:51 |
15.62 |
81 |
20616 |
卖出 |
| 09:42:54 |
15.65 |
9 |
20625 |
买入 |
| 09:42:57 |
15.62 |
10 |
20635 |
卖出 |
| 09:43:00 |
15.65 |
2 |
20637 |
买入 |
| 09:43:06 |
15.64 |
78 |
20715 |
卖出 |
| 09:43:09 |
15.63 |
17 |
20732 |
卖出 |
| 09:43:12 |
15.63 |
31 |
20763 |
卖出 |
| 09:43:15 |
15.63 |
22 |
20785 |
卖出 |
| 09:43:18 |
15.63 |
12 |
20797 |
卖出 |
| 09:43:21 |
15.63 |
41 |
20838 |
卖出 |
| 09:43:24 |
15.64 |
11 |
20849 |
买入 |
| 09:43:30 |
15.64 |
44 |
20893 |
买入 |
| 09:43:33 |
15.64 |
6 |
20899 |
买入 |
| 09:43:36 |
15.64 |
5 |
20904 |
买入 |
| 09:43:39 |
15.64 |
55 |
20959 |
买入 |
| 09:43:42 |
15.63 |
162 |
21121 |
卖出 |
| 09:43:45 |
15.62 |
288 |
21409 |
卖出 |
| 09:43:48 |
15.62 |
42 |
21451 |
卖出 |
| 09:43:51 |
15.61 |
62 |
21513 |
卖出 |
| 09:43:54 |
15.64 |
31 |
21544 |
买入 |
| 09:43:57 |
15.61 |
82 |
21626 |
卖出 |
| 09:44:00 |
15.64 |
48 |
21674 |
买入 |
| 09:44:03 |
15.63 |
270 |
21944 |
卖出 |
| 09:44:06 |
15.61 |
89 |
22033 |
卖出 |
| 09:44:09 |
15.61 |
4 |
22037 |
买入 |
| 09:44:12 |
15.63 |
10 |
22047 |
买入 |
| 09:44:15 |
15.6 |
35 |
22082 |
卖出 |
| 09:44:18 |
15.62 |
14 |
22096 |
买入 |
| 09:44:21 |
15.63 |
20 |
22116 |
买入 |
| 09:44:30 |
15.63 |
51 |
22167 |
买入 |
| 09:44:33 |
15.63 |
13 |
22180 |
买入 |
| 09:44:36 |
15.62 |
11 |
22191 |
卖出 |
| 09:44:39 |
15.61 |
22 |
22213 |
卖出 |
| 09:44:42 |
15.63 |
6 |
22219 |
买入 |
| 09:44:45 |
15.62 |
30 |
22249 |
卖出 |